Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117C00002500 | 2023-12-01 10:58AM EDT | 2.50 | 20.54 | 23.50 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| KSS250117C00005000 | 2023-12-04 2:05PM EDT | 5.00 | 20.20 | 20.00 | 23.00 | 0.00 | - | 10 | 0 | 268.95% |
| KSS250117C00007500 | 2024-01-05 4:44PM EDT | 7.50 | 19.00 | 18.70 | 20.55 | 0.00 | - | 9 | 6 | 218.36% |
| KSS250117C00010000 | 2024-04-19 3:46PM EDT | 10.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| KSS250117C00012500 | 2024-04-30 3:45PM EDT | 12.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| KSS250117C00015000 | 2024-04-22 3:44PM EDT | 15.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 0.00% |
| KSS250117C00017500 | 2024-04-17 12:11PM EDT | 17.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 0.00% |
| KSS250117C00020000 | 2024-04-30 3:44PM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 927 | 0.00% |
| KSS250117C00022500 | 2024-04-30 9:44AM EDT | 22.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 32 | 415 | 0.00% |
| KSS250117C00025000 | 2024-04-30 11:46AM EDT | 25.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 1.56% |
| KSS250117C00027500 | 2024-04-29 11:43AM EDT | 27.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 3.13% |
| KSS250117C00030000 | 2024-04-29 3:12PM EDT | 30.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 3,217 | 6.25% |
| KSS250117C00032500 | 2024-04-30 9:33AM EDT | 32.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 6.25% |
| KSS250117C00035000 | 2024-04-30 1:02PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 449 | 12.50% |
| KSS250117C00037500 | 2024-04-23 9:31AM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 678 | 12.50% |
| KSS250117C00040000 | 2024-04-25 3:37PM EDT | 40.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 1,916 | 12.50% |
| KSS250117C00042500 | 2024-04-16 11:43AM EDT | 42.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 533 | 12.50% |
| KSS250117C00045000 | 2024-04-26 10:49AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 12.50% |
| KSS250117C00047500 | 2024-04-30 3:02PM EDT | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| KSS250117C00050000 | 2024-04-15 3:48PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 242 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117P00002500 | 2024-04-03 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 50.00% |
| KSS250117P00005000 | 2024-04-11 10:08AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 50.00% |
| KSS250117P00007500 | 2024-04-16 9:45AM EDT | 7.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 107 | 25.00% |
| KSS250117P00010000 | 2024-04-17 9:30AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 25.00% |
| KSS250117P00012500 | 2024-04-24 12:03PM EDT | 12.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 2,673 | 12.50% |
| KSS250117P00015000 | 2024-04-30 1:13PM EDT | 15.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 16 | 536 | 12.50% |
| KSS250117P00017500 | 2024-04-30 1:13PM EDT | 17.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,613 | 12.50% |
| KSS250117P00020000 | 2024-04-30 1:12PM EDT | 20.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 17 | 2,352 | 6.25% |
| KSS250117P00022500 | 2024-04-19 12:51PM EDT | 22.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3,538 | 1.56% |
| KSS250117P00025000 | 2024-04-30 9:51AM EDT | 25.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 0.00% |
| KSS250117P00027500 | 2024-04-29 12:57PM EDT | 27.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | 6 | 642 | 0.00% |
| KSS250117P00030000 | 2024-04-24 9:43AM EDT | 30.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 755 | 0.00% |
| KSS250117P00032500 | 2024-04-22 2:08PM EDT | 32.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 13 | 493 | 0.00% |
| KSS250117P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.00% |
| KSS250117P00037500 | 2023-12-26 1:05PM EDT | 37.50 | 11.50 | 11.10 | 11.65 | 0.00 | - | 1 | 180 | 0.00% |
| KSS250117P00040000 | 2024-03-26 10:58AM EDT | 40.00 | 14.65 | 16.30 | 16.75 | 0.00 | - | 3 | 98 | 49.71% |
| KSS250117P00042500 | 2024-02-27 3:25PM EDT | 42.50 | 15.85 | 14.35 | 15.35 | 0.00 | - | 1 | 65 | 0.00% |
| KSS250117P00045000 | 2023-09-21 3:21PM EDT | 45.00 | 23.82 | 23.75 | 24.35 | 0.00 | - | 80 | 9 | 93.38% |
| KSS250117P00047500 | 2023-05-04 12:05PM EDT | 47.50 | 28.50 | 27.50 | 28.20 | 0.00 | - | 2 | 13 | 114.06% |
| KSS250117P00050000 | 2023-09-14 3:14PM EDT | 50.00 | 27.25 | 31.75 | 32.85 | 0.00 | - | 5 | 0 | 141.94% |
© 2024 Yahoo. All rights reserved.