Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS251219C00002500 | 2024-07-26 12:54PM EDT | 2.50 | 18.10 | 16.85 | 19.05 | -6.40 | -26.12% | 3 | 0 | 190.63% |
| KSS251219C00005000 | 2023-05-24 10:02AM EDT | 5.00 | 16.00 | 15.90 | 16.80 | 0.00 | - | - | 0 | 111.23% |
| KSS251219C00007500 | 2023-12-05 12:55PM EDT | 7.50 | 16.50 | 18.05 | 19.45 | 0.00 | - | 2 | 0 | 244.82% |
| KSS251219C00010000 | 2023-08-22 3:09PM EDT | 10.00 | 16.32 | 10.15 | 13.75 | 0.00 | - | 15 | 1 | 75.49% |
| KSS251219C00012500 | 2024-06-05 3:48PM EDT | 12.50 | 9.96 | 9.95 | 10.95 | 0.00 | - | 1 | 64 | 75.05% |
| KSS251219C00015000 | 2024-07-19 10:08AM EDT | 15.00 | 8.00 | 6.25 | 9.10 | 0.00 | - | 4 | 0 | 53.54% |
| KSS251219C00017500 | 2024-06-25 3:29PM EDT | 17.50 | 8.43 | 4.45 | 7.05 | 0.00 | - | 2 | 128 | 61.79% |
| KSS251219C00020000 | 2024-07-09 10:56AM EDT | 20.00 | 5.50 | 4.00 | 5.10 | 0.00 | - | 1 | 170 | 51.39% |
| KSS251219C00022500 | 2024-07-05 11:51AM EDT | 22.50 | 4.97 | 2.88 | 4.80 | 0.00 | - | 5 | 57 | 57.68% |
| KSS251219C00025000 | 2024-07-25 9:30AM EDT | 25.00 | 2.85 | 2.74 | 3.10 | +0.12 | +4.40% | 1 | 423 | 47.58% |
| KSS251219C00027500 | 2024-07-24 10:53AM EDT | 27.50 | 2.30 | 2.28 | 2.80 | 0.00 | - | 1 | 0 | 50.66% |
| KSS251219C00030000 | 2024-07-26 1:01PM EDT | 30.00 | 1.85 | 1.84 | 2.10 | +0.10 | +5.71% | 1 | 0 | 48.32% |
| KSS251219C00032500 | 2024-07-24 2:54PM EDT | 32.50 | 1.40 | 1.45 | 2.01 | 0.00 | - | 2 | 239 | 51.71% |
| KSS251219C00035000 | 2024-07-25 9:39AM EDT | 35.00 | 1.04 | 0.00 | 1.42 | 0.00 | - | 20 | 0 | 48.49% |
| KSS251219C00037500 | 2024-07-16 12:09PM EDT | 37.50 | 1.30 | 0.00 | 2.23 | 0.00 | - | 243 | 0 | 61.67% |
| KSS251219C00040000 | 2024-07-25 12:00PM EDT | 40.00 | 0.67 | 0.69 | 0.88 | 0.00 | - | 11 | 0 | 47.17% |
| KSS251219C00042500 | 2024-07-22 2:11PM EDT | 42.50 | 0.68 | 0.00 | 0.82 | 0.00 | - | 48 | 0 | 48.83% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS251219P00002500 | 2024-03-21 2:15PM EDT | 2.50 | 0.12 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 139.45% |
| KSS251219P00005000 | 2024-07-19 3:40PM EDT | 5.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | 8 | 0 | 183.79% |
| KSS251219P00007500 | 2024-07-17 12:46PM EDT | 7.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 149 | 57.52% |
| KSS251219P00010000 | 2024-06-11 2:07PM EDT | 10.00 | 0.71 | 0.00 | 0.67 | 0.00 | - | 1 | 513 | 56.64% |
| KSS251219P00012500 | 2024-06-18 11:21AM EDT | 12.50 | 0.90 | 0.00 | 1.87 | 0.00 | - | 1 | 93 | 65.26% |
| KSS251219P00015000 | 2024-07-17 10:40AM EDT | 15.00 | 1.79 | 1.61 | 2.69 | 0.00 | - | 1 | 0 | 53.37% |
| KSS251219P00017500 | 2024-07-26 9:49AM EDT | 17.50 | 3.50 | 3.30 | 3.50 | +0.35 | +11.11% | 1 | 135 | 54.03% |
| KSS251219P00020000 | 2024-07-26 3:17PM EDT | 20.00 | 4.70 | 4.60 | 4.75 | -0.20 | -4.08% | 2 | 536 | 52.37% |
| KSS251219P00022500 | 2024-07-24 12:04PM EDT | 22.50 | 6.24 | 6.05 | 6.50 | 0.00 | - | 1 | 235 | 52.30% |
| KSS251219P00025000 | 2024-07-24 11:03AM EDT | 25.00 | 7.95 | 7.65 | 7.85 | 0.00 | - | 1 | 0 | 50.32% |
| KSS251219P00027500 | 2024-07-26 2:56PM EDT | 27.50 | 9.60 | 8.75 | 11.00 | +2.35 | +32.41% | 1 | 333 | 51.59% |
| KSS251219P00030000 | 2024-06-24 3:02PM EDT | 30.00 | 8.85 | 11.05 | 12.45 | 0.00 | - | 1 | 179 | 50.12% |
| KSS251219P00032500 | 2024-01-12 3:53PM EDT | 32.50 | 11.15 | 10.20 | 10.95 | 0.00 | - | 23 | 72 | 0.00% |
| KSS251219P00035000 | 2024-05-28 11:02AM EDT | 35.00 | 12.00 | 11.75 | 14.15 | 0.00 | - | 1 | 131 | 0.00% |
| KSS251219P00037500 | 2023-12-29 4:03PM EDT | 37.50 | 13.38 | 12.95 | 15.30 | 0.00 | - | 2 | 16 | 0.00% |
| KSS251219P00040000 | 2024-05-30 1:36PM EDT | 40.00 | 19.95 | 17.00 | 19.25 | 0.00 | - | 2 | 21 | 0.00% |
| KSS251219P00042500 | 2024-03-01 4:48PM EDT | 42.50 | 17.60 | 15.05 | 17.75 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.