KSS - Kohl's Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230609C00012000 | 2023-06-02 1:11PM EDT | 12.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| KSS230609C00013000 | 2023-05-24 9:41AM EDT | 13.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KSS230609C00013500 | 2023-06-02 9:56AM EDT | 13.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KSS230609C00014000 | 2023-05-24 9:41AM EDT | 14.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KSS230609C00014500 | 2023-05-30 9:48AM EDT | 14.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KSS230609C00015000 | 2023-05-19 1:58PM EDT | 15.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 26 | 23 | 0.00% |
| KSS230609C00015500 | 2023-05-31 10:08AM EDT | 15.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| KSS230609C00016000 | 2023-05-31 1:52PM EDT | 16.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| KSS230609C00016500 | 2023-06-01 11:29AM EDT | 16.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KSS230609C00017000 | 2023-06-02 1:27PM EDT | 17.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 67 | 43 | 0.00% |
| KSS230609C00017500 | 2023-06-01 11:28AM EDT | 17.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| KSS230609C00018000 | 2023-06-02 3:37PM EDT | 18.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 80 | 60 | 0.00% |
| KSS230609C00018500 | 2023-06-02 3:53PM EDT | 18.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 216 | 157 | 0.00% |
| KSS230609C00019000 | 2023-06-02 3:52PM EDT | 19.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 582 | 459 | 0.00% |
| KSS230609C00019500 | 2023-06-02 3:58PM EDT | 19.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,429 | 243 | 0.00% |
| KSS230609C00020000 | 2023-06-02 3:53PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 427 | 369 | 0.00% |
| KSS230609C00020500 | 2023-06-02 3:58PM EDT | 20.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 239 | 233 | 3.13% |
| KSS230609C00021000 | 2023-06-02 3:57PM EDT | 21.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 540 | 509 | 12.50% |
| KSS230609C00021500 | 2023-06-02 3:57PM EDT | 21.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 99 | 217 | 12.50% |
| KSS230609C00022000 | 2023-06-02 3:50PM EDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 142 | 307 | 25.00% |
| KSS230609C00022500 | 2023-06-02 3:50PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 25.00% |
| KSS230609C00023000 | 2023-06-02 1:50PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 235 | 25.00% |
| KSS230609C00023500 | 2023-06-02 12:13PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| KSS230609C00024000 | 2023-06-02 3:26PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 50.00% |
| KSS230609C00024500 | 2023-05-30 10:26AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 72 | 50.00% |
| KSS230609C00025000 | 2023-06-01 10:42AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 167 | 50.00% |
| KSS230609C00025500 | 2023-05-24 9:34AM EDT | 25.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 50.00% |
| KSS230609C00026000 | 2023-05-24 9:34AM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 50.00% |
| KSS230609C00027000 | 2023-05-18 9:43AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| KSS230609C00028000 | 2023-05-08 3:39PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KSS230609C00031000 | 2023-05-18 9:59AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230609P00012000 | 2023-05-31 3:01PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 50.00% |
| KSS230609P00012500 | 2023-05-31 9:30AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 50.00% |
| KSS230609P00013000 | 2023-06-01 1:58PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| KSS230609P00013500 | 2023-06-02 10:58AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 356 | 50.00% |
| KSS230609P00014000 | 2023-06-02 10:32AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 399 | 50.00% |
| KSS230609P00014500 | 2023-06-02 10:20AM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 50.00% |
| KSS230609P00015000 | 2023-06-02 2:54PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 450 | 504 | 50.00% |
| KSS230609P00015500 | 2023-06-02 1:17PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 807 | 50.00% |
| KSS230609P00016000 | 2023-06-02 3:04PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 184 | 50.00% |
| KSS230609P00016500 | 2023-06-02 3:44PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 678 | 50.00% |
| KSS230609P00017000 | 2023-06-02 3:45PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 351 | 804 | 50.00% |
| KSS230609P00017500 | 2023-06-02 3:59PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,456 | 1,985 | 25.00% |
| KSS230609P00018000 | 2023-06-02 3:48PM EDT | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 306 | 456 | 25.00% |
| KSS230609P00018500 | 2023-06-02 3:59PM EDT | 18.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 460 | 459 | 25.00% |
| KSS230609P00019000 | 2023-06-02 3:58PM EDT | 19.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 325 | 424 | 12.50% |
| KSS230609P00019500 | 2023-06-02 3:41PM EDT | 19.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 268 | 387 | 12.50% |
| KSS230609P00020000 | 2023-06-02 3:47PM EDT | 20.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 323 | 454 | 3.13% |
| KSS230609P00020500 | 2023-06-02 3:49PM EDT | 20.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 26 | 260 | 0.00% |
| KSS230609P00021000 | 2023-06-02 3:08PM EDT | 21.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 28 | 284 | 0.00% |
| KSS230609P00021500 | 2023-06-02 1:13PM EDT | 21.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| KSS230609P00022000 | 2023-06-02 2:10PM EDT | 22.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
| KSS230609P00022500 | 2023-06-02 9:44AM EDT | 22.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| KSS230609P00023000 | 2023-05-26 3:52PM EDT | 23.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| KSS230609P00023500 | 2023-06-02 10:07AM EDT | 23.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| KSS230609P00024000 | 2023-05-02 12:04PM EDT | 24.00 | 3.90 | 6.35 | 6.65 | 0.00 | - | 2 | 1 | 430.27% |
| KSS230609P00024500 | 2023-05-24 9:35AM EDT | 24.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| KSS230609P00025000 | 2023-05-24 3:17PM EDT | 25.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| KSS230609P00025500 | 2023-05-11 11:36AM EDT | 25.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 71 | 0.00% |
| KSS230609P00026000 | 2023-05-11 11:37AM EDT | 26.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| KSS230609P00027000 | 2023-05-19 10:49AM EDT | 27.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| KSS230609P00027500 | 2023-05-11 11:37AM EDT | 27.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 200 | 136 | 0.00% |
| KSS230609P00028000 | 2023-05-03 11:57AM EDT | 28.00 | 7.85 | 8.95 | 9.15 | 0.00 | - | 202 | 101 | 367.97% |
| KSS230609P00029000 | 2023-05-11 11:37AM EDT | 29.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 18 | 92 | 0.00% |
| KSS230609P00030000 | 2023-05-24 3:17PM EDT | 30.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KSS230609P00031000 | 2023-05-11 10:50AM EDT | 31.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.