Australia markets close in 4 hours 58 minutes

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.34-1.15 (-4.34%)
At close: 04:00PM EDT
25.34 0.00 (0.00%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS220930C000220002022-09-29 9:36AM EDT22.003.902.473.60-0.60-13.33%11264.06%
KSS220930C000225002022-09-22 2:20PM EDT22.504.482.443.100.00--1235.16%
KSS220930C000230002022-09-29 3:51PM EDT23.002.352.142.51-4.25-64.39%10176.56%
KSS220930C000245002022-09-23 2:33PM EDT24.501.590.151.300.00-33156.25%
KSS220930C000250002022-09-29 2:15PM EDT25.000.540.540.64-1.26-70.00%1012375.39%
KSS220930C000255002022-09-29 3:54PM EDT25.500.260.270.35-0.94-78.33%1286372.66%
KSS220930C000260002022-09-29 3:38PM EDT26.000.170.120.16-0.81-82.65%29556071.48%
KSS220930C000265002022-09-29 3:34PM EDT26.500.080.040.08-0.58-87.88%55838773.44%
KSS220930C000270002022-09-29 3:56PM EDT27.000.040.030.05-0.39-90.70%7744084.38%
KSS220930C000275002022-09-29 3:41PM EDT27.500.030.020.04-0.17-85.00%1431,12096.88%
KSS220930C000280002022-09-29 12:21PM EDT28.000.030.020.03-0.07-70.00%41524109.38%
KSS220930C000285002022-09-29 1:35PM EDT28.500.030.020.03-0.04-57.14%1186125.00%
KSS220930C000290002022-09-29 2:16PM EDT29.000.020.010.03-0.03-60.00%4691134.38%
KSS220930C000295002022-09-29 1:53PM EDT29.500.030.010.03-0.01-25.00%100151148.44%
KSS220930C000300002022-09-29 3:51PM EDT30.000.010.020.03-0.02-66.67%22414167.19%
KSS220930C000305002022-09-28 3:45PM EDT30.500.030.000.030.00-111164168.75%
KSS220930C000310002022-09-29 3:47PM EDT31.000.010.000.03-0.01-50.00%116474178.13%
KSS220930C000315002022-09-28 1:23PM EDT31.500.020.000.030.00-5145190.63%
KSS220930C000320002022-09-28 1:58PM EDT32.000.020.000.030.00-16453203.13%
KSS220930C000325002022-09-26 3:36PM EDT32.500.050.000.030.00-10114212.50%
KSS220930C000330002022-09-28 11:33AM EDT33.000.020.000.030.00-55245225.00%
KSS220930C000335002022-09-29 3:36PM EDT33.500.010.000.03-0.02-66.67%147237.50%
KSS220930C000340002022-09-29 12:51PM EDT34.000.010.000.03-0.04-80.00%5787246.88%
KSS220930C000345002022-09-29 10:12AM EDT34.500.010.000.03-0.03-75.00%494256.25%
KSS220930C000350002022-09-29 12:26PM EDT35.000.010.000.020.00-102170256.25%
KSS220930C000355002022-09-26 9:44AM EDT35.500.010.000.020.00-1017262.50%
KSS220930C000360002022-09-27 2:14PM EDT36.000.030.000.020.00-66203275.00%
KSS220930C000365002022-09-20 2:43PM EDT36.500.040.000.020.00--10281.25%
KSS220930C000370002022-09-22 1:25PM EDT37.000.020.000.020.00-127293.75%
KSS220930C000380002022-09-12 10:11AM EDT38.000.150.000.120.00-1140393.75%
KSS220930C000390002022-09-14 1:10PM EDT39.000.100.000.110.00-5439409.38%
KSS220930C000400002022-09-09 3:11PM EDT40.000.080.000.210.00-267476.56%
KSS220930C000420002022-09-02 3:14PM EDT42.000.090.000.250.00-310532.81%
KSS220930C000450002022-09-02 11:34AM EDT45.000.180.000.220.00-44575.00%
KSS220930C000500002022-09-02 11:34AM EDT50.000.130.000.090.00-44578.13%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS220930P000150002022-09-19 10:10AM EDT15.000.020.000.010.00--90375.00%
KSS220930P000180002022-09-08 3:44PM EDT18.000.040.000.020.00-1111281.25%
KSS220930P000210002022-09-23 3:42PM EDT21.000.020.000.020.00-2323162.50%
KSS220930P000220002022-09-29 12:55PM EDT22.000.020.000.03+0.01+100.00%20263137.50%
KSS220930P000230002022-09-29 11:08AM EDT23.000.020.010.020.00-1117598.44%
KSS220930P000235002022-09-29 10:22AM EDT23.500.070.020.03+0.04+133.33%2018889.06%
KSS220930P000240002022-09-29 12:55PM EDT24.000.110.030.06+0.08+266.67%1512878.91%
KSS220930P000245002022-09-29 3:16PM EDT24.500.120.070.12+0.06+100.00%2164671.88%
KSS220930P000250002022-09-29 3:56PM EDT25.000.210.170.23+0.14+200.00%2,1262,38465.23%
KSS220930P000255002022-09-29 3:17PM EDT25.500.490.390.46+0.29+145.00%19963363.87%
KSS220930P000260002022-09-29 2:47PM EDT26.000.930.640.80+0.65+232.14%162,67950.78%
KSS220930P000265002022-09-29 3:26PM EDT26.501.241.121.33+0.82+195.24%601,05975.00%
KSS220930P000270002022-09-29 2:46PM EDT27.001.801.511.80+1.01+127.85%233,054121.88%
KSS220930P000275002022-09-29 10:52AM EDT27.502.141.972.36+1.19+125.26%119271.88%
KSS220930P000280002022-09-29 12:19PM EDT28.002.662.452.75+0.97+57.40%51,011145.31%
KSS220930P000285002022-09-26 12:38PM EDT28.503.152.953.300.00-7498184.38%
KSS220930P000290002022-09-29 10:12AM EDT29.003.753.553.70+0.95+33.93%3158151.56%
KSS220930P000295002022-09-28 3:36PM EDT29.502.663.054.700.00-69342.58%
KSS220930P000300002022-09-29 10:52AM EDT30.004.724.155.10+1.15+32.21%31220337.50%
KSS220930P000305002022-09-27 9:45AM EDT30.504.603.905.700.00-24384.77%
KSS220930P000310002022-09-28 1:21PM EDT31.004.774.406.100.00-758376.56%
KSS220930P000315002022-09-27 10:43AM EDT31.505.504.906.750.00-46437.50%
KSS220930P000320002022-09-27 10:43AM EDT32.006.005.257.150.00-163428.13%
KSS220930P000325002022-09-27 10:43AM EDT32.506.505.757.650.00-33446.09%
KSS220930P000330002022-09-26 10:25AM EDT33.006.786.258.200.00-1125478.13%
KSS220930P000335002022-09-27 10:43AM EDT33.507.506.758.650.00-22480.47%
KSS220930P000340002022-09-29 10:14AM EDT34.008.808.508.70+0.80+10.00%182284.38%
KSS220930P000345002022-09-23 3:37PM EDT34.508.508.909.400.00-99421.88%
KSS220930P000350002022-08-23 10:11AM EDT35.006.137.057.850.00-1180.00%
KSS220930P000360002022-08-19 10:06AM EDT36.006.857.007.350.00-180.00%
KSS220930P000370002022-09-28 9:50AM EDT37.0010.7511.2511.950.00-11511.72%
KSS220930P000380002022-08-17 12:56PM EDT38.005.779.309.700.00-110.00%
KSS220930P000410002022-08-11 11:42AM EDT41.009.709.9510.800.00--10.00%
KSS220930P000420002022-08-16 1:40PM EDT42.007.2512.8513.800.00-200.00%
KSS220930P000450002022-08-24 10:02AM EDT45.0016.6518.5019.300.00--00.00%