Australia markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.89-0.51 (-2.01%)
At close: 04:00PM EDT
24.75 -0.14 (-0.56%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240426C000160002024-04-12 12:49PM EDT16.007.158.659.800.00-11470.31%
KSS240426C000205002024-04-18 9:55AM EDT20.501.332.824.500.00--1185.16%
KSS240426C000210002024-04-23 10:25AM EDT21.004.802.175.750.00-5191150.00%
KSS240426C000215002024-04-19 9:58AM EDT21.501.702.724.250.00-214143.75%
KSS240426C000220002024-04-23 1:10PM EDT22.003.452.463.300.00-261203.91%
KSS240426C000225002024-04-24 2:43PM EDT22.502.091.124.25-0.56-21.13%21321157.42%
KSS240426C000230002024-04-24 11:45AM EDT23.001.551.842.07-0.65-29.55%62,27581.64%
KSS240426C000235002024-04-24 3:34PM EDT23.501.131.211.56-0.76-40.21%21,15989.45%
KSS240426C000240002024-04-24 3:54PM EDT24.001.030.881.08-0.34-24.82%711,84252.73%
KSS240426C000245002024-04-24 3:55PM EDT24.500.650.620.65-0.37-36.27%14519456.25%
KSS240426C000250002024-04-24 3:39PM EDT25.000.260.340.38-0.45-63.38%1011,18956.06%
KSS240426C000255002024-04-24 3:13PM EDT25.500.130.170.20-0.32-71.11%18625356.64%
KSS240426C000260002024-04-24 3:54PM EDT26.000.080.070.10-0.16-66.67%37847357.42%
KSS240426C000270002024-04-24 11:27AM EDT27.000.010.000.04-0.08-88.89%66585563.28%
KSS240426C000275002024-04-23 11:18AM EDT27.500.070.000.080.00-171185.16%
KSS240426C000280002024-04-23 2:52PM EDT28.000.030.000.500.00-6280157.03%
KSS240426C000290002024-04-23 10:48AM EDT29.000.060.001.270.00-3204261.33%
KSS240426C000300002024-04-23 9:45AM EDT30.000.020.000.020.00-1167112.50%
KSS240426C000310002024-04-08 10:04AM EDT31.000.070.000.010.00-116118.75%
KSS240426C000320002024-04-15 1:41PM EDT32.000.010.000.010.00-557131.25%
KSS240426C000330002024-04-03 12:38PM EDT33.000.070.000.010.00-118150.00%
KSS240426C000340002024-03-13 3:53PM EDT34.000.210.000.750.00--2339.45%
KSS240426C000350002024-03-28 11:53AM EDT35.000.110.000.010.00-22175.00%
KSS240426C000370002024-03-11 12:17PM EDT37.000.210.000.950.00-32426.56%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240426P000170002024-04-16 10:40AM EDT17.000.010.000.530.00--14392.97%
KSS240426P000180002024-04-16 1:37PM EDT18.000.030.000.010.00-10054175.00%
KSS240426P000185002024-04-19 12:24PM EDT18.500.020.000.010.00-1024162.50%
KSS240426P000190002024-04-19 11:02AM EDT19.000.030.000.020.00-3061159.38%
KSS240426P000195002024-04-18 10:10AM EDT19.500.080.000.020.00--1146.88%
KSS240426P000200002024-04-19 2:28PM EDT20.000.030.000.010.00-2038118.75%
KSS240426P000205002024-04-24 3:47PM EDT20.500.010.000.02-0.05-83.33%64,092118.75%
KSS240426P000210002024-04-22 2:54PM EDT21.000.030.000.000.00-1036450.00%
KSS240426P000215002024-04-22 10:15AM EDT21.500.050.000.030.00-342799.22%
KSS240426P000220002024-04-22 2:28PM EDT22.000.030.000.050.00-4730393.75%
KSS240426P000225002024-04-24 3:19PM EDT22.500.020.010.200.00-14342111.72%
KSS240426P000230002024-04-24 3:17PM EDT23.000.030.020.170.00-1219090.63%
KSS240426P000235002024-04-24 3:21PM EDT23.500.080.040.08+0.04+100.00%7313463.28%
KSS240426P000240002024-04-24 3:21PM EDT24.000.150.080.16+0.04+36.36%8427858.98%
KSS240426P000245002024-04-24 3:05PM EDT24.500.370.210.26+0.14+60.87%41215954.88%
KSS240426P000250002024-04-24 3:47PM EDT25.000.470.440.47+0.10+27.03%8820953.91%
KSS240426P000260002024-04-24 9:35AM EDT26.001.500.931.31+0.62+70.45%408079.69%
KSS240426P000265002024-04-23 10:45AM EDT26.501.921.312.83+0.85+79.44%311142.38%
KSS240426P000270002024-04-23 3:54PM EDT27.001.630.804.150.00-3015146.09%
KSS240426P000280002024-04-09 1:20PM EDT28.002.992.114.90-0.71-19.19%11185.94%
KSS240426P000290002024-04-08 3:49PM EDT29.004.173.704.400.00-20195.31%
KSS240426P000300002024-04-01 12:00PM EDT30.001.703.907.200.00-20255.47%