Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS241011C00017500 | 2024-10-02 3:54PM EDT | 17.50 | 2.07 | 2.11 | 2.39 | 0.00 | - | 1 | 1 | 80.86% |
| KSS241011C00018000 | 2024-10-04 3:57PM EDT | 18.00 | 1.60 | 1.66 | 1.90 | -1.32 | -45.21% | 10 | 278 | 71.48% |
| KSS241011C00018500 | 2024-10-04 9:54AM EDT | 18.50 | 1.48 | 1.22 | 1.44 | +0.28 | +23.33% | 2 | 149 | 63.09% |
| KSS241011C00019000 | 2024-10-04 2:53PM EDT | 19.00 | 0.88 | 0.69 | 1.08 | -0.02 | -2.22% | 2,412 | 1,053 | 52.34% |
| KSS241011C00019500 | 2024-10-04 3:54PM EDT | 19.50 | 0.56 | 0.52 | 0.59 | -0.02 | -3.45% | 227 | 216 | 52.73% |
| KSS241011C00020000 | 2024-10-04 3:46PM EDT | 20.00 | 0.34 | 0.31 | 0.33 | -0.05 | -12.82% | 569 | 770 | 49.02% |
| KSS241011C00020500 | 2024-10-04 3:31PM EDT | 20.50 | 0.16 | 0.16 | 0.20 | -0.11 | -40.74% | 128 | 1,294 | 51.37% |
| KSS241011C00021000 | 2024-10-04 3:56PM EDT | 21.00 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 10,439 | 12,876 | 52.34% |
| KSS241011C00021500 | 2024-10-04 3:29PM EDT | 21.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 105 | 210 | 50.00% |
| KSS241011C00022000 | 2024-10-04 3:32PM EDT | 22.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 24 | 5,016 | 56.25% |
| KSS241011C00022500 | 2024-10-04 10:40AM EDT | 22.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 5 | 1,070 | 60.16% |
| KSS241011C00023000 | 2024-10-03 11:18AM EDT | 23.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 509 | 78.13% |
| KSS241011C00023500 | 2024-10-02 1:08PM EDT | 23.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 52 | 129.30% |
| KSS241011C00024000 | 2024-10-02 11:08AM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 507 | 894 | 82.81% |
| KSS241011C00024500 | 2024-09-30 11:51AM EDT | 24.50 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 203.52% |
| KSS241011C00025000 | 2024-10-04 10:32AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 14 | 84.38% |
| KSS241011C00028000 | 2024-09-12 9:31AM EDT | 28.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | - | 1 | 225.39% |
| KSS241011C00030000 | 2024-09-23 12:59PM EDT | 30.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 5 | 14 | 243.36% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS241011P00015000 | 2024-09-18 10:24AM EDT | 15.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 11 | 13 | 208.20% |
| KSS241011P00015500 | 2024-09-25 12:20PM EDT | 15.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 190.23% |
| KSS241011P00016000 | 2024-09-26 10:02AM EDT | 16.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 8 | 132 | 89.06% |
| KSS241011P00016500 | 2024-10-03 11:17AM EDT | 16.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 18 | 219 | 75.00% |
| KSS241011P00017000 | 2024-10-04 11:15AM EDT | 17.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 26 | 481 | 66.41% |
| KSS241011P00017500 | 2024-10-04 3:23PM EDT | 17.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 4 | 20,276 | 57.03% |
| KSS241011P00018000 | 2024-10-04 3:57PM EDT | 18.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 389 | 976 | 51.17% |
| KSS241011P00018500 | 2024-10-04 3:18PM EDT | 18.50 | 0.11 | 0.10 | 0.13 | -0.05 | -31.25% | 38 | 22,930 | 51.76% |
| KSS241011P00019000 | 2024-10-04 3:57PM EDT | 19.00 | 0.24 | 0.09 | 0.25 | -0.09 | -27.27% | 1,697 | 854 | 50.59% |
| KSS241011P00019500 | 2024-10-04 3:55PM EDT | 19.50 | 0.42 | 0.38 | 0.45 | -0.09 | -17.65% | 184 | 813 | 50.78% |
| KSS241011P00020000 | 2024-10-04 3:44PM EDT | 20.00 | 0.71 | 0.67 | 0.72 | -0.01 | -1.39% | 144 | 380 | 50.00% |
| KSS241011P00020500 | 2024-10-04 3:23PM EDT | 20.50 | 1.06 | 0.89 | 1.27 | -0.11 | -9.40% | 68 | 275 | 51.37% |
| KSS241011P00021000 | 2024-10-04 9:30AM EDT | 21.00 | 1.28 | 1.41 | 1.50 | -0.22 | -14.67% | 1 | 391 | 53.91% |
| KSS241011P00021500 | 2024-10-04 1:06PM EDT | 21.50 | 1.99 | 1.73 | 2.18 | +0.86 | +76.11% | 2 | 10 | 57.03% |
| KSS241011P00022000 | 2024-09-25 12:26PM EDT | 22.00 | 2.50 | 1.71 | 2.44 | +0.41 | +19.62% | 4 | 247 | 63.28% |
| KSS241011P00022500 | 2024-09-27 12:04PM EDT | 22.50 | 1.96 | 1.85 | 2.94 | 0.00 | - | 2 | 3 | 72.27% |
| KSS241011P00023000 | 2024-10-01 9:41AM EDT | 23.00 | 2.56 | 2.72 | 3.70 | 0.00 | - | 1 | 1 | 129.69% |
| KSS241011P00029000 | 2024-09-20 3:43PM EDT | 29.00 | 10.35 | 7.65 | 10.45 | 0.00 | - | 4 | 0 | 344.14% |
| KSS241011P00035000 | 2024-09-26 11:26AM EDT | 35.00 | 15.10 | 13.40 | 16.45 | 0.00 | - | - | 0 | 430.47% |
© 2024 Yahoo. All rights reserved.