Australia markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.40+0.14 (+0.60%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS200925C000150002020-08-31 10:11AM EDT15.006.406.8510.450.00-18237.89%
KSS200925C000155002020-08-24 9:32AM EDT15.504.056.4510.500.00--5285.94%
KSS200925C000165002020-09-02 10:41AM EDT16.505.306.757.600.00-55201.56%
KSS200925C000175002020-08-31 12:19PM EDT17.503.735.656.650.00-11170.31%
KSS200925C000180002020-09-08 2:51PM EDT18.004.575.356.100.00-1013170.70%
KSS200925C000185002020-09-03 10:40AM EDT18.504.854.855.25+1.10+29.33%85101126.17%
KSS200925C000190002020-09-10 10:21AM EDT19.003.744.155.200.00-142137.11%
KSS200925C000195002020-09-14 9:41AM EDT19.502.663.804.550.00-3019124.61%
KSS200925C000200002020-09-14 12:51PM EDT20.003.963.304.000.00-5268108.79%
KSS200925C000205002020-09-18 9:39AM EDT20.502.902.713.35-0.60-17.14%147378.71%
KSS200925C000210002020-09-18 10:08AM EDT21.002.462.482.680.00-1051875.39%
KSS200925C000215002020-09-18 2:17PM EDT21.502.161.922.21+0.13+6.40%18462.11%
KSS200925C000220002020-09-18 2:57PM EDT22.001.731.411.81+0.03+1.76%3335155.66%
KSS200925C000225002020-09-18 3:24PM EDT22.501.291.211.430.00-1621562.31%
KSS200925C000230002020-09-18 3:58PM EDT23.000.980.871.09-0.02-2.00%5944059.57%
KSS200925C000235002020-09-18 3:58PM EDT23.500.710.640.83-0.03-4.05%21145360.55%
KSS200925C000240002020-09-18 3:55PM EDT24.000.500.410.55-0.07-12.28%1341,75456.64%
KSS200925C000245002020-09-18 3:58PM EDT24.500.340.250.42-0.03-8.11%6646757.62%
KSS200925C000250002020-09-18 3:50PM EDT25.000.220.160.30-0.07-24.14%3252,18558.59%
KSS200925C000255002020-09-18 2:30PM EDT25.500.160.060.24-0.04-20.00%28158.98%
KSS200925C000260002020-09-18 3:19PM EDT26.000.110.080.17-0.05-31.25%212364.06%
KSS200925C000265002020-09-18 1:36PM EDT26.500.090.040.12-0.02-18.18%54264.06%
KSS200925C000270002020-09-17 10:18AM EDT27.000.130.020.090.00-27565.23%
KSS200925C000275002020-09-15 2:07PM EDT27.500.050.000.080.00-45667.19%
KSS200925C000285002020-09-17 3:52PM EDT28.500.030.000.030.00-8510567.19%
KSS200925C000290002020-09-16 2:29PM EDT29.000.050.000.070.00-5082.81%
KSS200925C000300002020-09-14 11:03AM EDT30.000.010.000.530.00-25143.36%
KSS200925C000350002020-08-17 3:06PM EDT35.000.200.000.070.00-34138.28%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS200925P000150002020-09-16 2:19PM EDT15.000.050.000.330.00-12107214.84%
KSS200925P000155002020-08-24 1:27PM EDT15.500.230.000.310.00--10199.22%
KSS200925P000160002020-08-27 12:49PM EDT16.000.180.001.420.00-12290.43%
KSS200925P000165002020-09-16 2:19PM EDT16.500.080.000.270.00-20168.75%
KSS200925P000170002020-09-16 9:53AM EDT17.000.030.000.180.00-10327143.75%
KSS200925P000175002020-09-14 10:42AM EDT17.500.030.000.180.00-3748132.81%
KSS200925P000180002020-09-17 1:49PM EDT18.000.010.000.110.00-1074110.16%
KSS200925P000185002020-09-18 2:27PM EDT18.500.030.020.070.00-95696.88%
KSS200925P000190002020-09-16 12:31PM EDT19.000.040.010.080.00-5332487.50%
KSS200925P000195002020-09-14 1:11PM EDT19.500.110.000.110.00-11082.03%
KSS200925P000200002020-09-18 1:41PM EDT20.000.060.000.06-0.03-33.33%2213964.06%
KSS200925P000205002020-09-18 3:27PM EDT20.500.050.050.09-0.06-54.55%732466.80%
KSS200925P000210002020-09-18 3:55PM EDT21.000.120.040.13-0.08-40.00%1313360.16%
KSS200925P000215002020-09-18 3:23PM EDT21.500.130.110.27-0.13-50.00%13065.23%
KSS200925P000220002020-09-18 3:43PM EDT22.000.260.240.37-0.10-27.78%13412765.63%
KSS200925P000225002020-09-18 2:51PM EDT22.500.340.370.48-0.27-44.26%8716962.70%
KSS200925P000230002020-09-18 3:56PM EDT23.000.560.540.67-0.27-32.53%16115161.52%
KSS200925P000235002020-09-18 3:52PM EDT23.500.800.770.92-0.27-25.23%59061.33%
KSS200925P000240002020-09-18 11:52AM EDT24.001.151.071.17-0.11-8.73%20059.86%
KSS200925P000245002020-09-18 9:38AM EDT24.501.551.381.55-0.21-11.93%14460.35%
KSS200925P000250002020-09-17 2:24PM EDT25.002.081.741.970.00-41461.13%
KSS200925P000255002020-09-14 10:03AM EDT25.503.392.112.450.00-4062.70%
KSS200925P000260002020-09-15 9:30AM EDT26.002.652.622.84-0.10-3.64%2064.65%
KSS200925P000290002020-08-24 12:13AM EDT29.009.505.056.250.00--088.28%