KSS - Kohl's Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS200710C000150002020-06-22 11:34AM EDT15.006.905.655.750.00-13146.09%
KSS200710C000170002020-07-01 2:20PM EDT17.003.853.503.70+0.35+10.00%1367.19%
KSS200710C000180002020-06-19 2:58PM EDT18.005.102.802.920.00-52099.61%
KSS200710C000185002020-07-02 3:34PM EDT18.502.392.372.50+0.24+11.16%1094.92%
KSS200710C000190002020-06-29 2:11PM EDT19.002.242.002.100.00-2092.58%
KSS200710C000195002020-07-01 1:33PM EDT19.501.401.571.68-0.08-5.41%42183.98%
KSS200710C000200002020-07-02 3:19PM EDT20.001.251.181.30+0.10+8.70%114476.95%
KSS200710C000205002020-07-02 3:51PM EDT20.500.900.941.030.00-846577.93%
KSS200710C000210002020-07-02 3:54PM EDT21.000.680.720.79-0.02-2.86%72077.44%
KSS200710C000215002020-07-02 3:38PM EDT21.500.530.530.59-0.01-1.85%12211676.56%
KSS200710C000220002020-07-02 3:45PM EDT22.000.350.350.43-0.05-12.50%55926874.22%
KSS200710C000225002020-07-02 3:39PM EDT22.500.280.250.29-0.10-26.32%21911473.24%
KSS200710C000230002020-07-02 3:53PM EDT23.000.180.180.23-0.07-28.00%12,776075.59%
KSS200710C000235002020-07-02 3:40PM EDT23.500.120.120.16-0.04-25.00%14075.39%
KSS200710C000240002020-07-02 2:56PM EDT24.000.100.080.12-0.20-66.67%118676.17%
KSS200710C000245002020-07-01 10:14AM EDT24.500.200.050.080.00-25775.78%
KSS200710C000250002020-07-02 11:55AM EDT25.000.050.040.04-0.05-50.00%21075.00%
KSS200710C000255002020-07-02 2:06PM EDT25.500.060.000.04-0.04-40.00%97271.88%
KSS200710C000260002020-06-29 12:03PM EDT26.000.060.000.030.00-13473.44%
KSS200710C000265002020-07-01 2:26PM EDT26.500.050.000.030.00-45079.69%
KSS200710C000270002020-07-01 10:10AM EDT27.000.030.000.040.00-73287.50%
KSS200710C000280002020-06-24 11:25AM EDT28.000.050.000.040.00-16796.88%
KSS200710C000290002020-06-22 3:11PM EDT29.000.200.000.050.00-10109.38%
KSS200710C000300002020-06-26 11:09AM EDT30.000.050.000.010.00-12822096.88%
KSS200710C000310002020-06-16 12:01PM EDT31.000.650.000.120.00-79145.31%
KSS200710C000315002020-06-16 10:36AM EDT31.500.600.000.150.00-13156.25%
KSS200710C000320002020-06-18 10:13AM EDT32.000.200.000.120.00-18154.69%
KSS200710C000325002020-06-15 4:00PM EDT32.501.200.000.150.00--1164.84%
KSS200710C000330002020-06-16 2:32PM EDT33.000.250.000.120.00-56163.28%
KSS200710C000340002020-06-15 1:15PM EDT34.000.250.000.120.00-12171.09%
KSS200710C000350002020-06-22 12:49PM EDT35.000.050.000.110.00-241176.56%
KSS200710C000375002020-06-16 1:44PM EDT37.500.100.000.000.00-1250.00%
KSS200710C000400002020-06-17 9:30AM EDT40.000.050.000.230.00-114238.28%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS200710P000140002020-06-26 3:46PM EDT14.000.150.000.090.00-40140.63%
KSS200710P000150002020-06-30 10:42AM EDT15.000.050.000.080.00-29117.19%
KSS200710P000160002020-07-02 9:52AM EDT16.000.010.010.10-0.09-90.00%50102.34%
KSS200710P000165002020-07-02 3:11PM EDT16.500.030.030.09-0.05-62.50%5093.75%
KSS200710P000170002020-07-01 3:30PM EDT17.000.150.070.110.00-11091.41%
KSS200710P000175002020-07-02 12:22PM EDT17.500.130.100.14-0.07-35.00%16086.72%
KSS200710P000180002020-07-01 11:44AM EDT18.000.250.160.210.00-425,06585.94%
KSS200710P000185002020-07-02 3:50PM EDT18.500.220.240.23-0.13-37.14%6821080.47%
KSS200710P000190002020-07-02 3:59PM EDT19.000.310.320.32-0.24-43.64%32076.95%
KSS200710P000195002020-07-02 3:32PM EDT19.500.430.450.530.00-224178.91%
KSS200710P000200002020-07-02 3:55PM EDT20.000.660.620.68-0.29-30.53%2211475.98%
KSS200710P000205002020-07-02 2:46PM EDT20.500.760.820.80-0.46-37.70%37070.12%
KSS200710P000210002020-07-01 1:18PM EDT21.001.401.001.080.00-74566.21%
KSS200710P000215002020-07-02 3:16PM EDT21.501.401.301.38-0.40-22.22%165,33964.26%
KSS200710P000220002020-07-02 12:01PM EDT22.001.841.661.75-0.34-15.60%164963.87%
KSS200710P000225002020-07-02 3:33PM EDT22.502.132.042.14-1.17-35.45%32461.52%
KSS200710P000230002020-06-26 12:12PM EDT23.003.352.422.560.00-25455.08%
KSS200710P000235002020-06-25 9:42AM EDT23.503.902.882.990.00-1208862.50%
KSS200710P000240002020-06-17 12:14PM EDT24.002.243.503.500.00-2072.27%
KSS200710P000245002020-06-15 3:45PM EDT24.501.703.754.200.00-2773.05%
KSS200710P000250002020-06-29 3:56PM EDT25.004.634.254.400.00-10470.00%
KSS200710P000255002020-06-17 9:30AM EDT25.502.104.754.950.00--1776.56%
KSS200710P000260002020-06-15 3:30PM EDT26.002.905.205.400.00--150.00%
KSS200710P000265002020-06-15 4:00PM EDT26.502.205.705.900.00-2270.00%
KSS200710P000270002020-06-15 3:30PM EDT27.005.156.406.650.00-50117.58%
KSS200710P000280002020-06-15 3:30PM EDT28.003.007.107.400.00--90.00%
KSS200710P000290002020-06-15 4:00PM EDT29.003.608.358.700.00--28140.63%
KSS200710P000300002020-06-15 3:45PM EDT30.007.209.309.800.00-20157.81%