Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS231201C00012500 | 2023-11-27 3:40PM EST | 12.50 | 10.75 | 11.15 | 11.25 | 0.00 | - | 1 | 4 | 504.69% |
| KSS231201C00013000 | 2023-11-20 12:23PM EST | 13.00 | 12.05 | 10.65 | 10.75 | 0.00 | - | - | 1 | 478.13% |
| KSS231201C00016000 | 2023-11-09 2:39PM EST | 16.00 | 7.15 | 7.65 | 7.80 | 0.00 | - | - | 3 | 346.88% |
| KSS231201C00016500 | 2023-11-13 3:07PM EST | 16.50 | 4.70 | 7.15 | 7.30 | 0.00 | - | 6 | 11 | 324.22% |
| KSS231201C00017000 | 2023-11-21 10:58AM EST | 17.00 | 5.25 | 6.65 | 6.75 | 0.00 | - | 1 | 4 | 289.06% |
| KSS231201C00017500 | 2023-11-09 3:02PM EST | 17.50 | 5.70 | 6.15 | 6.25 | 0.00 | - | 4 | 6 | 267.97% |
| KSS231201C00018000 | 2023-11-07 12:30PM EST | 18.00 | 6.60 | 5.65 | 5.75 | 0.00 | - | 1 | 12 | 246.88% |
| KSS231201C00018500 | 2023-11-21 12:35PM EST | 18.50 | 4.07 | 5.15 | 5.25 | 0.00 | - | 1 | 50 | 227.34% |
| KSS231201C00019000 | 2023-11-22 1:19PM EST | 19.00 | 4.25 | 4.65 | 4.80 | 0.00 | - | 2 | 6 | 217.19% |
| KSS231201C00019500 | 2023-11-27 9:45AM EST | 19.50 | 2.81 | 4.15 | 4.30 | 0.00 | - | 6 | 7 | 196.88% |
| KSS231201C00020000 | 2023-11-29 10:02AM EST | 20.00 | 3.55 | 3.65 | 3.75 | -0.95 | -21.11% | 3 | 107 | 167.97% |
| KSS231201C00020500 | 2023-11-27 3:40PM EST | 20.50 | 2.80 | 3.15 | 3.25 | 0.00 | - | 1 | 14 | 148.44% |
| KSS231201C00021000 | 2023-11-29 3:39PM EST | 21.00 | 2.72 | 2.68 | 2.77 | -0.28 | -9.33% | 10 | 923 | 136.72% |
| KSS231201C00021500 | 2023-11-30 9:30AM EST | 21.50 | 3.30 | 2.09 | 2.32 | +0.81 | +32.53% | 3 | 135 | 110.94% |
| KSS231201C00022000 | 2023-11-30 12:00PM EST | 22.00 | 1.75 | 1.72 | 1.78 | -0.63 | -26.47% | 1 | 283 | 101.95% |
| KSS231201C00022500 | 2023-11-30 11:01AM EST | 22.50 | 1.24 | 1.24 | 1.29 | -0.54 | -30.34% | 22 | 269 | 83.20% |
| KSS231201C00023000 | 2023-11-30 10:37AM EST | 23.00 | 0.85 | 0.78 | 0.87 | -0.16 | -15.84% | 96 | 837 | 69.53% |
| KSS231201C00023500 | 2023-11-30 12:50PM EST | 23.50 | 0.38 | 0.44 | 0.47 | -0.39 | -50.65% | 312 | 682 | 59.38% |
| KSS231201C00024000 | 2023-11-30 12:53PM EST | 24.00 | 0.20 | 0.20 | 0.23 | -0.20 | -50.00% | 1,876 | 2,442 | 55.27% |
| KSS231201C00024500 | 2023-11-30 12:55PM EST | 24.50 | 0.09 | 0.08 | 0.11 | -0.14 | -60.87% | 47 | 421 | 55.47% |
| KSS231201C00025000 | 2023-11-30 11:41AM EST | 25.00 | 0.06 | 0.02 | 0.05 | -0.06 | -50.00% | 39 | 1,233 | 55.47% |
| KSS231201C00025500 | 2023-11-30 10:53AM EST | 25.50 | 0.01 | 0.01 | 0.04 | -0.09 | -90.00% | 31 | 533 | 64.06% |
| KSS231201C00026000 | 2023-11-29 3:59PM EST | 26.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 64 | 245 | 79.69% |
| KSS231201C00026500 | 2023-11-29 3:55PM EST | 26.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 110 | 68.75% |
| KSS231201C00027000 | 2023-11-29 3:59PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 112 | 78.13% |
| KSS231201C00027500 | 2023-11-29 9:55AM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 87.50% |
| KSS231201C00028000 | 2023-11-30 10:13AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 96.88% |
| KSS231201C00029000 | 2023-11-29 9:58AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 193 | 112.50% |
| KSS231201C00030000 | 2023-11-22 3:22PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 204 | 131.25% |
| KSS231201C00035000 | 2023-11-21 2:21PM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 236 | 242.19% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS231201P00012500 | 2023-11-20 1:16PM EST | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 350.00% |
| KSS231201P00014000 | 2023-11-20 10:45AM EST | 14.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 17 | 131 | 401.56% |
| KSS231201P00014500 | 2023-11-21 9:32AM EST | 14.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 378.13% |
| KSS231201P00015000 | 2023-11-22 10:04AM EST | 15.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 354.69% |
| KSS231201P00015500 | 2023-11-21 9:58AM EST | 15.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 106 | 332.81% |
| KSS231201P00016000 | 2023-11-20 3:28PM EST | 16.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 58 | 331.25% |
| KSS231201P00016500 | 2023-11-22 10:28AM EST | 16.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 46 | 290.63% |
| KSS231201P00017000 | 2023-11-22 10:29AM EST | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 29 | 190.63% |
| KSS231201P00017500 | 2023-11-22 10:30AM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 35 | 162.50% |
| KSS231201P00018000 | 2023-11-22 12:22PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 57 | 150.00% |
| KSS231201P00018500 | 2023-11-28 11:51AM EST | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 14 | 131.25% |
| KSS231201P00019000 | 2023-11-28 9:51AM EST | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 54 | 118.75% |
| KSS231201P00019500 | 2023-11-29 12:13PM EST | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 106.25% |
| KSS231201P00020000 | 2023-11-30 9:48AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 7,273 | 93.75% |
| KSS231201P00020500 | 2023-11-30 10:09AM EST | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 2,430 | 81.25% |
| KSS231201P00021000 | 2023-11-30 12:54PM EST | 21.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 155 | 2,705 | 82.81% |
| KSS231201P00021500 | 2023-11-30 11:09AM EST | 21.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 27 | 7,072 | 68.75% |
| KSS231201P00022000 | 2023-11-30 12:38PM EST | 22.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 227 | 2,247 | 66.41% |
| KSS231201P00022500 | 2023-11-30 12:05PM EST | 22.50 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 43 | 6,321 | 57.03% |
| KSS231201P00023000 | 2023-11-30 12:14PM EST | 23.00 | 0.11 | 0.11 | 0.14 | +0.01 | +10.00% | 449 | 4,178 | 52.34% |
| KSS231201P00023500 | 2023-11-30 12:58PM EST | 23.50 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 47 | 295 | 46.09% |
| KSS231201P00024000 | 2023-11-30 12:18PM EST | 24.00 | 0.56 | 0.48 | 0.53 | +0.07 | +14.29% | 503 | 705 | 38.67% |
| KSS231201P00024500 | 2023-11-30 9:57AM EST | 24.50 | 1.02 | 0.84 | 0.91 | +0.38 | +59.38% | 25 | 203 | 0.00% |
| KSS231201P00025000 | 2023-11-30 10:43AM EST | 25.00 | 1.50 | 1.28 | 1.36 | +0.44 | +41.51% | 5 | 253 | 0.00% |
| KSS231201P00025500 | 2023-11-24 10:30AM EST | 25.50 | 2.90 | 1.75 | 2.18 | 0.00 | - | 1 | 71 | 75.00% |
| KSS231201P00026000 | 2023-11-28 1:02PM EST | 26.00 | 2.93 | 2.24 | 2.33 | 0.00 | - | 2 | 32 | 0.00% |
| KSS231201P00026500 | 2023-11-29 10:21AM EST | 26.50 | 2.45 | 2.57 | 3.20 | 0.00 | - | 3 | 27 | 166.41% |
| KSS231201P00027000 | 2023-11-29 10:58AM EST | 27.00 | 2.78 | 2.98 | 3.35 | 0.00 | - | 1 | 7 | 0.00% |
| KSS231201P00028000 | 2023-11-20 11:48AM EST | 28.00 | 3.50 | 4.20 | 4.35 | 0.00 | - | 1 | 0 | 0.00% |
| KSS231201P00029000 | 2023-11-21 12:22PM EST | 29.00 | 6.25 | 5.20 | 5.40 | 0.00 | - | - | 0 | 0.00% |
| KSS231201P00030000 | 2023-11-21 12:11PM EST | 30.00 | 7.30 | 6.25 | 6.30 | 0.00 | - | - | 0 | 0.00% |
| KSS231201P00035000 | 2023-10-31 9:37AM EST | 35.00 | 13.15 | 11.20 | 11.35 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.