Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240802C00014000 | 2024-07-15 10:23AM EDT | 14.00 | 8.25 | 5.45 | 6.75 | 0.00 | - | 1 | 2 | 215.63% |
| KSS240802C00015000 | 2024-07-23 12:11PM EDT | 15.00 | 5.60 | 4.50 | 5.65 | 0.00 | - | 7 | 7 | 160.55% |
| KSS240802C00017000 | 2024-07-17 12:45PM EDT | 17.00 | 5.65 | 2.75 | 3.65 | 0.00 | - | 1 | 51 | 108.20% |
| KSS240802C00017500 | 2024-07-24 1:00PM EDT | 17.50 | 2.54 | 2.08 | 4.15 | 0.00 | - | 100 | 100 | 88.28% |
| KSS240802C00018000 | 2024-07-24 10:14AM EDT | 18.00 | 2.13 | 1.95 | 2.68 | 0.00 | - | 5 | 5 | 87.89% |
| KSS240802C00018500 | 2024-07-25 2:39PM EDT | 18.50 | 1.83 | 1.85 | 2.20 | 0.00 | - | 10 | 21 | 77.93% |
| KSS240802C00019000 | 2024-07-25 3:59PM EDT | 19.00 | 1.75 | 1.60 | 1.65 | +0.48 | +37.80% | 3 | 13 | 53.52% |
| KSS240802C00019500 | 2024-07-25 12:34PM EDT | 19.50 | 1.25 | 1.04 | 1.36 | +0.10 | +8.70% | 1 | 108 | 50.20% |
| KSS240802C00020000 | 2024-07-26 2:53PM EDT | 20.00 | 0.77 | 0.81 | 0.87 | +0.15 | +24.19% | 53 | 118 | 51.76% |
| KSS240802C00020500 | 2024-07-26 3:55PM EDT | 20.50 | 0.56 | 0.52 | 0.57 | +0.06 | +12.00% | 105 | 142 | 49.81% |
| KSS240802C00021000 | 2024-07-26 3:58PM EDT | 21.00 | 0.32 | 0.32 | 0.40 | +0.03 | +10.34% | 223 | 316 | 53.52% |
| KSS240802C00021500 | 2024-07-26 3:37PM EDT | 21.50 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 381 | 243 | 48.44% |
| KSS240802C00022000 | 2024-07-26 3:42PM EDT | 22.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 183 | 444 | 48.63% |
| KSS240802C00022500 | 2024-07-26 3:48PM EDT | 22.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 30 | 131 | 50.39% |
| KSS240802C00023000 | 2024-07-26 3:12PM EDT | 23.00 | 0.04 | 0.02 | 0.15 | -0.02 | -33.33% | 45 | 568 | 63.28% |
| KSS240802C00023500 | 2024-07-23 3:03PM EDT | 23.50 | 0.06 | 0.02 | 0.07 | 0.00 | - | 7 | 129 | 61.72% |
| KSS240802C00024000 | 2024-07-26 2:40PM EDT | 24.00 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 1 | 790 | 70.70% |
| KSS240802C00024500 | 2024-07-24 11:59AM EDT | 24.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 16 | 16 | 70.31% |
| KSS240802C00025000 | 2024-07-25 3:24PM EDT | 25.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 6 | 214 | 87.89% |
| KSS240802C00026000 | 2024-07-24 10:46AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 86.72% |
| KSS240802C00026500 | 2024-07-22 10:42AM EDT | 26.50 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 8 | 139.06% |
| KSS240802C00027000 | 2024-07-22 12:55PM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 395 | 439 | 110.16% |
| KSS240802C00027500 | 2024-07-22 11:46AM EDT | 27.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 51 | 184.38% |
| KSS240802C00028000 | 2024-07-22 11:45AM EDT | 28.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 57 | 48 | 171.09% |
| KSS240802C00029000 | 2024-07-22 11:29AM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 21 | 205.86% |
| KSS240802C00030000 | 2024-06-24 3:10PM EDT | 30.00 | 0.20 | 0.00 | 1.23 | 0.00 | - | - | 2 | 253.91% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240802P00014000 | 2024-06-28 11:05AM EDT | 14.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 283.20% |
| KSS240802P00015000 | 2024-07-24 11:34AM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 42 | 212.11% |
| KSS240802P00016000 | 2024-07-23 2:53PM EDT | 16.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 35 | 219.14% |
| KSS240802P00017000 | 2024-06-17 10:47AM EDT | 17.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 149.22% |
| KSS240802P00017500 | 2024-07-24 11:52AM EDT | 17.50 | 0.17 | 0.01 | 0.75 | 0.00 | - | 8 | 16 | 133.59% |
| KSS240802P00018000 | 2024-07-26 10:32AM EDT | 18.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 1 | 12 | 58.59% |
| KSS240802P00018500 | 2024-07-25 3:55PM EDT | 18.50 | 0.10 | 0.03 | 0.06 | 0.00 | - | 16 | 23 | 51.17% |
| KSS240802P00019000 | 2024-07-26 2:54PM EDT | 19.00 | 0.10 | 0.07 | 0.09 | -0.06 | -37.50% | 73 | 436 | 49.61% |
| KSS240802P00019500 | 2024-07-26 3:32PM EDT | 19.50 | 0.16 | 0.14 | 0.18 | -0.18 | -52.94% | 68 | 365 | 49.02% |
| KSS240802P00020000 | 2024-07-26 3:53PM EDT | 20.00 | 0.28 | 0.29 | 0.32 | -0.27 | -49.09% | 110 | 646 | 48.05% |
| KSS240802P00020500 | 2024-07-26 3:59PM EDT | 20.50 | 0.50 | 0.50 | 0.55 | -0.20 | -28.57% | 88 | 224 | 49.02% |
| KSS240802P00021000 | 2024-07-26 3:19PM EDT | 21.00 | 0.80 | 0.78 | 0.84 | -0.20 | -20.00% | 123 | 607 | 49.02% |
| KSS240802P00021500 | 2024-07-26 3:18PM EDT | 21.50 | 1.11 | 0.97 | 1.19 | -0.35 | -23.97% | 53 | 65 | 48.44% |
| KSS240802P00022000 | 2024-07-24 1:39PM EDT | 22.00 | 2.13 | 1.52 | 1.71 | 0.00 | - | 125 | 314 | 50.78% |
| KSS240802P00022500 | 2024-07-26 3:25PM EDT | 22.50 | 2.00 | 1.91 | 2.09 | -0.57 | -22.18% | 2 | 13 | 57.03% |
| KSS240802P00023000 | 2024-07-24 3:29PM EDT | 23.00 | 3.00 | 2.40 | 4.00 | 0.00 | - | 1 | 234 | 139.06% |
| KSS240802P00024000 | 2024-07-26 11:24AM EDT | 24.00 | 3.60 | 3.35 | 5.55 | -0.28 | -7.22% | 3 | 3 | 187.50% |
| KSS240802P00025000 | 2024-07-25 3:25PM EDT | 25.00 | 4.70 | 2.90 | 4.60 | 0.00 | - | 50 | 50 | 100.39% |
| KSS240802P00027000 | 2024-07-10 11:30AM EDT | 27.00 | 5.04 | 5.40 | 7.55 | 0.00 | - | - | 0 | 258.40% |
© 2024 Yahoo. All rights reserved.