Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS251219C00002500 | 2023-08-31 12:15PM EST | 2.50 | 24.50 | 16.00 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| KSS251219C00005000 | 2023-05-24 9:02AM EST | 5.00 | 16.00 | 16.15 | 17.90 | 0.00 | - | - | 0 | 0.00% |
| KSS251219C00007500 | 2023-12-05 11:55AM EST | 7.50 | 16.50 | 15.30 | 18.20 | 0.00 | - | - | 0 | 79.39% |
| KSS251219C00010000 | 2023-08-22 2:09PM EST | 10.00 | 16.32 | 10.15 | 13.75 | 0.00 | - | 15 | 1 | 0.00% |
| KSS251219C00012500 | 2023-12-05 11:54AM EST | 12.50 | 12.40 | 13.00 | 13.70 | 0.00 | - | 20 | 51 | 51.71% |
| KSS251219C00015000 | 2023-12-05 11:14AM EST | 15.00 | 11.10 | 11.40 | 12.15 | 0.00 | - | 20 | 88 | 52.73% |
| KSS251219C00017500 | 2023-12-05 11:14AM EST | 17.50 | 9.60 | 9.85 | 11.20 | 0.00 | - | 48 | 60 | 54.54% |
| KSS251219C00020000 | 2023-12-05 11:15AM EST | 20.00 | 8.40 | 8.70 | 9.90 | 0.00 | - | 34 | 174 | 54.44% |
| KSS251219C00022500 | 2023-12-05 11:32AM EST | 22.50 | 7.20 | 7.60 | 8.80 | 0.00 | - | 54 | 213 | 54.08% |
| KSS251219C00025000 | 2023-12-06 10:25AM EST | 25.00 | 6.00 | 4.75 | 7.95 | 0.00 | - | 1 | 1,009 | 59.23% |
| KSS251219C00027500 | 2023-12-05 11:14AM EST | 27.50 | 5.50 | 5.60 | 7.05 | 0.00 | - | 16 | 202 | 52.95% |
| KSS251219C00030000 | 2023-11-28 10:14AM EST | 30.00 | 4.58 | 4.90 | 6.80 | 0.00 | - | 11 | 598 | 54.59% |
| KSS251219C00032500 | 2023-09-29 10:54AM EST | 32.50 | 2.25 | 1.62 | 5.15 | 0.00 | - | 1 | 117 | 53.96% |
| KSS251219C00035000 | 2023-09-27 10:16AM EST | 35.00 | 1.93 | 1.46 | 3.15 | 0.00 | - | 8 | 166 | 43.35% |
| KSS251219C00037500 | 2023-11-17 2:00PM EST | 37.50 | 3.85 | 2.83 | 3.65 | 0.00 | - | 1 | 522 | 50.35% |
| KSS251219C00040000 | 2023-11-30 12:55PM EST | 40.00 | 2.44 | 2.57 | 3.15 | 0.00 | - | 1 | 5,085 | 49.63% |
| KSS251219C00042500 | 2023-11-28 3:47PM EST | 42.50 | 2.05 | 0.87 | 2.80 | 0.00 | - | 2 | 701 | 49.63% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS251219P00002500 | 2023-11-16 3:53PM EST | 2.50 | 0.20 | 0.00 | 0.32 | 0.00 | - | 3 | 4 | 94.14% |
| KSS251219P00005000 | 2023-10-13 2:18PM EST | 5.00 | 0.75 | 0.00 | 1.27 | 0.00 | - | 4 | 37 | 89.94% |
| KSS251219P00007500 | 2023-10-09 8:54AM EST | 7.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| KSS251219P00010000 | 2023-11-21 9:51AM EST | 10.00 | 1.50 | 0.32 | 2.19 | 0.00 | - | 8 | 984 | 66.26% |
| KSS251219P00012500 | 2023-10-04 12:32PM EST | 12.50 | 2.64 | 1.42 | 3.95 | 0.00 | - | 1 | 71 | 73.88% |
| KSS251219P00015000 | 2023-11-28 3:29PM EST | 15.00 | 2.95 | 2.52 | 2.87 | 0.00 | - | 1 | 1,950 | 59.62% |
| KSS251219P00017500 | 2023-11-21 9:57AM EST | 17.50 | 4.00 | 2.61 | 3.85 | 0.00 | - | 45 | 40 | 53.10% |
| KSS251219P00020000 | 2023-12-08 3:17PM EST | 20.00 | 4.70 | 4.55 | 4.95 | +0.13 | +2.84% | 3 | 351 | 55.36% |
| KSS251219P00022500 | 2023-12-04 1:09PM EST | 22.50 | 5.80 | 5.70 | 6.20 | 0.00 | - | 1 | 37 | 53.31% |
| KSS251219P00025000 | 2023-11-17 11:40AM EST | 25.00 | 7.50 | 5.30 | 7.50 | 0.00 | - | 4 | 31 | 53.13% |
| KSS251219P00027500 | 2023-11-08 10:13AM EST | 27.50 | 8.87 | 8.00 | 8.95 | 0.00 | - | 2 | 26 | 51.36% |
| KSS251219P00030000 | 2023-11-01 10:44AM EST | 30.00 | 11.50 | 9.20 | 10.80 | 0.00 | - | 1 | 175 | 51.76% |
| KSS251219P00032500 | 2023-11-10 3:10PM EST | 32.50 | 13.00 | 11.15 | 12.15 | 0.00 | - | 1 | 89 | 47.93% |
| KSS251219P00035000 | 2023-09-05 9:41AM EST | 35.00 | 12.50 | 16.30 | 18.50 | 0.00 | - | 20 | 133 | 71.44% |
| KSS251219P00037500 | 2023-08-23 12:08PM EST | 37.50 | 14.75 | 15.70 | 18.70 | 0.00 | - | 1 | 16 | 55.48% |
| KSS251219P00040000 | 2023-12-04 12:45PM EST | 40.00 | 17.00 | 15.15 | 17.75 | 0.00 | - | 10 | 623 | 43.91% |
| KSS251219P00042500 | 2023-09-28 2:56PM EST | 42.50 | 22.42 | 19.75 | 24.05 | 0.00 | - | 2 | 7 | 59.08% |
© 2023 Yahoo. All rights reserved.