Australia markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.65+1.28 (+6.61%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS201023C000150002020-10-01 12:18PM EDT15.004.300.000.000.00-100.00%
KSS201023C000155002020-10-05 1:24PM EDT15.504.800.000.000.00--00.00%
KSS201023C000160002020-10-19 3:25PM EDT16.003.470.000.000.00-100.00%
KSS201023C000165002020-10-09 12:52PM EDT16.505.150.000.000.00-100.00%
KSS201023C000170002020-10-20 1:06PM EDT17.003.900.000.000.00-100.00%
KSS201023C000175002020-10-20 2:50PM EDT17.503.200.000.000.00-20400.00%
KSS201023C000180002020-10-20 2:23PM EDT18.003.250.000.000.00-1000.00%
KSS201023C000185002020-10-20 12:10PM EDT18.502.420.000.000.00-1500.00%
KSS201023C000190002020-10-20 12:33PM EDT19.001.910.000.000.00-8600.00%
KSS201023C000195002020-10-20 2:19PM EDT19.501.680.000.000.00-16900.00%
KSS201023C000200002020-10-20 3:20PM EDT20.000.870.000.000.00-70300.00%
KSS201023C000205002020-10-20 3:59PM EDT20.500.590.000.000.00-88700.00%
KSS201023C000210002020-10-20 3:58PM EDT21.000.380.000.000.00-1,09506.25%
KSS201023C000215002020-10-20 3:48PM EDT21.500.250.000.000.00-2,030012.50%
KSS201023C000220002020-10-20 3:43PM EDT22.000.150.000.000.00-3,649025.00%
KSS201023C000225002020-10-20 2:55PM EDT22.500.120.000.000.00-98025.00%
KSS201023C000230002020-10-20 2:27PM EDT23.000.120.000.000.00-429025.00%
KSS201023C000235002020-10-20 12:41PM EDT23.500.040.000.000.00-9050.00%
KSS201023C000240002020-10-20 3:49PM EDT24.000.040.000.000.00-30050.00%
KSS201023C000245002020-10-20 3:57PM EDT24.500.040.000.000.00-4,250050.00%
KSS201023C000250002020-10-20 11:27AM EDT25.000.010.000.000.00-1050.00%
KSS201023C000255002020-10-08 1:53PM EDT25.500.030.000.000.00-1050.00%
KSS201023C000260002020-10-13 11:10AM EDT26.000.050.000.030.00-76114118.75%
KSS201023C000265002020-10-09 11:50AM EDT26.500.110.000.000.00-15050.00%
KSS201023C000270002020-10-13 11:09AM EDT27.000.020.004.300.00-545548.63%
KSS201023C000280002020-10-20 1:04PM EDT28.000.010.000.000.00-5050.00%
KSS201023C000290002020-10-20 2:37PM EDT29.000.010.000.000.00-2-50.00%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS201023P000140002020-09-29 1:46PM EDT14.000.140.000.000.00--050.00%
KSS201023P000150002020-10-19 11:33AM EDT15.000.030.000.000.00-15050.00%
KSS201023P000155002020-10-07 9:59AM EDT15.500.040.000.000.00-15050.00%
KSS201023P000160002020-10-02 2:09PM EDT16.000.180.000.000.00-5050.00%
KSS201023P000165002020-10-09 3:59PM EDT16.500.020.000.000.00-3050.00%
KSS201023P000170002020-10-19 2:54PM EDT17.000.040.000.000.00-5050.00%
KSS201023P000175002020-10-19 2:50PM EDT17.500.030.000.000.00-37050.00%
KSS201023P000180002020-10-20 1:42PM EDT18.000.040.000.000.00-301050.00%
KSS201023P000185002020-10-20 3:02PM EDT18.500.040.000.000.00-319025.00%
KSS201023P000190002020-10-20 3:02PM EDT19.000.060.000.000.00-422025.00%
KSS201023P000195002020-10-20 3:25PM EDT19.500.120.000.000.00-165025.00%
KSS201023P000200002020-10-20 3:00PM EDT20.000.210.000.000.00-1,465012.50%
KSS201023P000205002020-10-20 3:57PM EDT20.500.400.000.000.00-83603.13%
KSS201023P000210002020-10-20 3:59PM EDT21.000.670.000.000.00-5,49500.00%
KSS201023P000215002020-10-20 3:30PM EDT21.501.040.000.000.00-44200.00%
KSS201023P000220002020-10-20 12:13PM EDT22.001.200.000.000.00-1100.00%
KSS201023P000225002020-10-20 2:00PM EDT22.501.780.000.000.00-2100.00%
KSS201023P000230002020-09-21 10:02AM EDT23.002.820.000.000.00-1000.00%
KSS201023P000235002020-09-18 1:55PM EDT23.501.863.253.500.00-3152194.92%
KSS201023P000240002020-10-05 1:25PM EDT24.003.150.000.000.00-500.00%
KSS201023P000245002020-09-21 12:00AM EDT24.503.930.000.000.00-1400.00%