Australia markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.73-0.95 (-4.01%)
At close: 04:00PM EDT
22.80 +0.07 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240419C000050002024-03-14 2:02PM EDT5.0020.3417.1519.450.00-20941.41%
KSS240419C000075002024-03-12 12:34PM EDT7.5018.7015.6017.850.00-50975.78%
KSS240419C000100002024-01-26 3:35PM EDT10.0018.7817.2519.000.00-231,553.52%
KSS240419C000125002023-12-04 2:05PM EDT12.5013.1013.5014.200.00-100928.91%
KSS240419C000150002024-03-22 10:33AM EDT15.0012.146.758.150.00-11283.98%
KSS240419C000175002024-03-18 1:25PM EDT17.507.304.206.350.00-6001114.84%
KSS240419C000190002024-03-28 9:40AM EDT19.009.502.943.900.00-1010115.63%
KSS240419C000200002024-04-10 3:47PM EDT20.003.252.262.920.00-203694.14%
KSS240419C000210002024-04-03 3:59PM EDT21.001.981.682.05-4.07-67.27%1160.35%
KSS240419C000215002024-03-18 9:46AM EDT21.503.051.291.500.00--051.76%
KSS240419C000220002024-04-12 1:38PM EDT22.001.250.731.30-0.51-28.98%52850.59%
KSS240419C000225002024-04-12 2:39PM EDT22.500.880.750.78-0.22-20.00%552055.66%
KSS240419C000230002024-04-12 3:57PM EDT23.000.530.500.53-0.40-43.01%398054.88%
KSS240419C000235002024-04-12 3:36PM EDT23.500.340.320.34-0.46-57.50%1,12013454.49%
KSS240419C000240002024-04-12 3:51PM EDT24.000.240.190.22-0.31-56.36%18837554.69%
KSS240419C000245002024-04-12 1:33PM EDT24.500.130.110.14-0.25-65.79%15012455.47%
KSS240419C000250002024-04-12 3:14PM EDT25.000.090.060.09-0.16-64.00%881,60456.25%
KSS240419C000255002024-04-12 3:20PM EDT25.500.050.030.06-0.09-64.29%1813657.42%
KSS240419C000260002024-04-12 2:32PM EDT26.000.040.010.12-0.11-73.33%5951870.31%
KSS240419C000265002024-04-12 12:44PM EDT26.500.040.020.04-0.01-20.00%261766.41%
KSS240419C000270002024-04-12 3:07PM EDT27.000.020.000.15-0.02-50.00%161,57187.50%
KSS240419C000275002024-04-12 2:31PM EDT27.500.020.010.10-0.01-33.33%61,48088.67%
KSS240419C000280002024-04-12 3:09PM EDT28.000.030.010.130.00-739699.61%
KSS240419C000285002024-04-11 11:46AM EDT28.500.020.000.170.00-41811110.94%
KSS240419C000290002024-04-09 3:50PM EDT29.000.040.000.630.00-7245162.11%
KSS240419C000295002024-04-08 12:24PM EDT29.500.040.000.170.00-11415123.44%
KSS240419C000300002024-04-11 10:39AM EDT30.000.020.000.160.00-42,696128.13%
KSS240419C000305002024-04-11 9:30AM EDT30.500.010.000.160.00-49241133.98%
KSS240419C000310002024-04-12 10:14AM EDT31.000.160.000.15+0.14+700.00%1101138.28%
KSS240419C000320002024-04-10 12:28PM EDT32.000.020.000.160.00-24150.78%
KSS240419C000325002024-04-09 9:53AM EDT32.500.010.000.050.00-25749129.69%
KSS240419C000330002024-04-01 12:32PM EDT33.000.180.000.160.00--2161.33%
KSS240419C000340002024-04-04 9:37AM EDT34.000.110.000.160.00-928171.09%
KSS240419C000350002024-04-08 9:56AM EDT35.000.010.000.030.00-8325140.63%
KSS240419C000375002024-04-01 3:39PM EDT37.500.010.000.030.00-166160.94%
KSS240419C000400002024-04-05 2:23PM EDT40.000.010.000.030.00-20142178.13%
KSS240419C000425002024-02-12 2:38PM EDT42.500.130.000.180.00-636247.66%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240419P000075002023-10-06 11:57AM EDT7.500.270.000.240.00-20487.50%
KSS240419P000100002024-03-25 3:49PM EDT10.000.100.000.160.00-325343.75%
KSS240419P000125002024-03-11 3:25PM EDT12.500.130.000.560.00-170339.45%
KSS240419P000150002024-04-11 12:37PM EDT15.000.020.000.020.00-1001,466137.50%
KSS240419P000175002024-04-11 11:09AM EDT17.500.020.000.160.00-332,298128.91%
KSS240419P000195002024-04-12 10:32AM EDT19.500.020.000.53-0.01-33.33%300119.14%
KSS240419P000200002024-04-12 10:24AM EDT20.000.050.020.05+0.02+66.67%15,72260.94%
KSS240419P000205002024-04-12 3:23PM EDT20.500.060.050.090.00-1260.16%
KSS240419P000210002024-04-12 1:32PM EDT21.000.090.100.33+0.05+125.00%46371.48%
KSS240419P000215002024-04-12 3:12PM EDT21.500.190.180.21+0.07+58.33%254355.47%
KSS240419P000220002024-04-12 3:36PM EDT22.000.300.310.34+0.10+50.00%65413254.49%
KSS240419P000225002024-04-12 3:57PM EDT22.500.500.500.53+0.29+138.10%3622,94253.91%
KSS240419P000230002024-04-12 3:23PM EDT23.000.660.750.78+0.30+83.33%69467953.13%
KSS240419P000235002024-04-12 3:15PM EDT23.501.011.061.10+0.43+74.14%2113,39052.54%
KSS240419P000240002024-04-12 3:55PM EDT24.001.381.341.68+0.60+76.92%8341058.59%
KSS240419P000245002024-04-12 3:55PM EDT24.501.841.802.05+0.74+67.27%3816359.57%
KSS240419P000250002024-04-12 3:51PM EDT25.002.212.242.50+0.48+27.75%427,87760.94%
KSS240419P000255002024-04-12 3:10PM EDT25.502.682.603.15+0.40+17.54%964870.51%
KSS240419P000260002024-04-12 3:55PM EDT26.003.113.204.30+0.94+43.32%21,341129.88%
KSS240419P000265002024-04-12 2:25PM EDT26.503.602.815.50+0.05+1.41%6821128.91%
KSS240419P000270002024-04-12 10:10AM EDT27.003.853.155.30+0.25+6.94%148285208.01%
KSS240419P000275002024-04-12 3:22PM EDT27.504.614.655.80-0.09-1.91%121,206156.05%
KSS240419P000280002024-04-12 3:44PM EDT28.005.115.156.25+0.31+6.46%73,291161.72%
KSS240419P000285002024-04-04 10:46AM EDT28.502.124.656.750.00-4168233.20%
KSS240419P000290002024-04-08 9:51AM EDT29.003.456.157.950.00-11220.90%
KSS240419P000295002024-04-05 3:02PM EDT29.504.025.707.800.00-87256.64%
KSS240419P000300002024-04-12 3:53PM EDT30.006.357.208.40-0.34-5.08%4175207.42%
KSS240419P000325002024-03-20 11:38AM EDT32.506.958.6510.350.00-63250.78%
KSS240419P000350002024-03-21 3:27PM EDT35.007.2212.1513.300.00-22264.26%
KSS240419P000375002024-04-02 9:41AM EDT37.509.7014.6516.350.00-100333.20%
KSS240419P000400002024-03-27 12:11PM EDT40.0012.5616.5518.900.00-10317.58%
KSS240419P000425002024-03-27 2:43PM EDT42.5014.5018.5521.000.00-20175.00%