KSS - Kohl's Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS200131C000400002020-01-17 11:40AM EST40.006.755.906.300.00--0122.07%
KSS200131C000425002020-01-23 1:16PM EST42.503.603.603.700.00--086.13%
KSS200131C000440002020-01-02 12:45PM EST44.005.872.252.350.00--068.65%
KSS200131C000445002020-01-21 11:28AM EST44.501.841.801.900.00-1061.62%
KSS200131C000450002020-01-23 3:16PM EST45.001.591.451.500.00-10057.52%
KSS200131C000455002020-01-22 3:59PM EST45.500.981.101.150.00-3053.22%
KSS200131C000460002020-01-23 3:16PM EST46.000.900.800.850.00-73050.88%
KSS200131C000465002020-01-23 3:23PM EST46.500.700.550.600.00-28047.85%
KSS200131C000470002020-01-24 9:44AM EST47.000.430.350.40-0.02-4.44%7045.12%
KSS200131C000475002020-01-23 3:20PM EST47.500.300.200.300.00-24046.09%
KSS200131C000480002020-01-22 2:42PM EST48.000.300.100.200.00-21045.22%
KSS200131C000485002020-01-22 2:08PM EST48.500.210.050.150.00-31046.48%
KSS200131C000490002020-01-21 2:55PM EST49.000.100.050.150.00-10051.56%
KSS200131C000495002020-01-16 12:50PM EST49.500.150.050.400.00-5063.48%
KSS200131C000500002020-01-23 2:37PM EST50.000.100.100.150.00-1058.59%
KSS200131C000505002020-01-17 10:34AM EST50.500.140.050.550.00-2080.08%
KSS200131C000510002020-01-13 10:35AM EST51.000.050.000.200.00-3064.06%
KSS200131C000515002020-01-16 9:48AM EST51.500.030.000.550.00-1087.89%
KSS200131C000520002020-01-09 2:32PM EST52.000.080.000.450.00-10087.70%
KSS200131C000525002020-01-09 10:56AM EST52.500.050.000.550.00-10097.27%
KSS200131C000530002020-01-09 11:22AM EST53.000.100.000.550.00-200101.76%
KSS200131C000535002020-01-10 9:56AM EST53.500.060.000.550.00-50106.06%
KSS200131C000540002020-01-08 2:35PM EST54.000.390.000.550.00-30110.35%
KSS200131C000545002020-01-13 3:25PM EST54.500.050.000.550.00-50114.65%
KSS200131C000550002020-01-06 10:40AM EST55.000.400.000.050.00-8075.78%
KSS200131C000560002020-01-07 10:21AM EST56.000.310.000.550.00-10126.95%
KSS200131C000565002020-01-08 2:35PM EST56.500.150.000.550.00-30130.86%
KSS200131C000570002020-01-07 10:21AM EST57.000.210.000.300.00-10117.97%
KSS200131C000575002019-12-31 9:37AM EST57.500.250.000.300.00--0121.48%
KSS200131C000580002020-01-06 12:57PM EST58.000.200.000.300.00--0125.00%
KSS200131C000600002019-12-23 3:34PM EST60.000.100.000.050.00-50103.91%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS200131P000350002020-01-09 9:42AM EST35.000.080.000.550.00--0160.16%
KSS200131P000395002020-01-09 12:24PM EST39.500.200.000.550.00-100100.00%
KSS200131P000400002020-01-10 10:24AM EST40.000.070.000.200.00-4072.27%
KSS200131P000405002020-01-06 12:11AM EST40.500.150.000.600.00-2089.26%
KSS200131P000415002020-01-22 1:44PM EST41.500.030.000.550.00-2073.63%
KSS200131P000420002020-01-22 1:34PM EST42.000.040.050.600.00-7070.90%
KSS200131P000425002020-01-23 1:50PM EST42.500.050.050.600.00-2063.87%
KSS200131P000430002020-01-21 3:25PM EST43.000.150.000.100.00-2038.48%
KSS200131P000435002020-01-14 11:49AM EST43.500.180.050.150.00-1036.91%
KSS200131P000440002020-01-22 2:48PM EST44.000.150.100.200.00-9033.99%
KSS200131P000445002020-01-24 9:37AM EST44.500.180.200.250.00-3029.69%
KSS200131P000450002020-01-21 2:00PM EST45.000.500.250.400.00-3029.10%
KSS200131P000455002020-01-24 9:51AM EST45.500.500.450.50+0.03+6.38%10023.34%
KSS200131P000460002020-01-24 9:36AM EST46.000.600.650.75-0.01-1.64%20021.09%
KSS200131P000465002020-01-22 12:10PM EST46.500.740.951.050.00-7014.84%
KSS200131P000470002020-01-23 3:35PM EST47.001.051.251.350.00-100.00%
KSS200131P000475002020-01-22 12:53PM EST47.501.181.601.750.00-200.00%
KSS200131P000480002020-01-23 3:59PM EST48.001.891.952.100.00-500.00%
KSS200131P000485002020-01-23 12:36PM EST48.502.652.452.600.00-1500.00%
KSS200131P000490002020-01-21 1:32PM EST49.003.002.903.100.00-100.00%
KSS200131P000495002020-01-15 3:56PM EST49.503.003.303.500.00-1000.00%
KSS200131P000500002020-01-10 11:32AM EST50.003.603.704.000.00-2100.00%
KSS200131P000505002020-01-22 11:52AM EST50.503.884.304.500.00-1000.00%
KSS200131P000510002020-01-10 2:25PM EST51.004.604.604.800.00-100.00%
KSS200131P000515002020-01-07 10:18AM EST51.502.305.205.600.00-500.00%
KSS200131P000520002020-01-17 11:17AM EST52.005.115.806.000.00-100.00%
KSS200131P000525002019-12-27 12:15PM EST52.502.925.706.800.00-200.00%
KSS200131P000530002020-01-02 3:21PM EST53.004.506.807.000.00--00.00%
KSS200131P000535002019-12-24 10:40AM EST53.503.577.207.600.00--00.00%
KSS200131P000540002019-12-31 11:47AM EST54.003.706.609.000.00--0130.08%
KSS200131P000545002020-01-02 12:59PM EST54.505.417.109.500.00--0134.77%
KSS200131P000550002020-01-10 10:00AM EST55.008.958.309.300.00-1000.00%