Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503C00025000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.08 | 0.04 | 0.06 | -0.09 | -52.94% | 906 | 812 | 61.72% |
| KSS240510C00025000 | 2024-05-01 2:14PM EDT | 2024-05-10 | 0.50 | 0.09 | 0.29 | +0.07 | +16.28% | 43 | 490 | 53.91% |
| KSS240517C00025000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 0.73 | 0.21 | 0.53 | +0.02 | +2.82% | 7 | 982 | 54.69% |
| KSS240524C00025000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 1.05 | 0.40 | 1.05 | +0.10 | +10.53% | 12 | 330 | 54.59% |
| KSS240531C00025000 | 2024-05-01 3:12PM EDT | 2024-05-31 | 1.42 | 0.93 | 1.26 | +0.08 | +5.97% | 12 | 81 | 62.21% |
| KSS240607C00025000 | 2024-04-26 2:52PM EDT | 2024-06-07 | 2.00 | 1.02 | 1.39 | 0.00 | - | 6 | 5 | 59.77% |
| KSS240621C00025000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 1.65 | 1.39 | 1.46 | -0.04 | -2.37% | 42 | 1,440 | 57.32% |
| KSS240719C00025000 | 2024-05-01 12:35PM EDT | 2024-07-19 | 1.76 | 1.68 | 1.74 | -0.15 | -7.85% | 25 | 321 | 52.64% |
| KSS240816C00025000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 2.15 | 1.99 | 2.12 | -0.11 | -4.87% | 140 | 672 | 52.03% |
| KSS241018C00025000 | 2024-05-01 10:36AM EDT | 2024-10-18 | 3.13 | 2.57 | 2.72 | +0.43 | +15.93% | 71 | 320 | 50.49% |
| KSS250117C00025000 | 2024-05-01 1:04PM EDT | 2025-01-17 | 3.40 | 2.85 | 3.40 | -0.18 | -5.03% | 1 | 676 | 50.24% |
| KSS251219C00025000 | 2024-04-18 3:41PM EDT | 2025-12-19 | 4.70 | 4.65 | 7.15 | 0.00 | - | 1 | 1,012 | 54.37% |
| KSS260116C00025000 | 2024-04-23 9:38AM EDT | 2026-01-16 | 7.06 | 3.30 | 6.45 | 0.00 | - | 5 | 172 | 57.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503P00025000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 0.80 | 1.35 | 1.92 | -0.05 | -5.88% | 1 | 1,745 | 94.53% |
| KSS240510P00025000 | 2024-04-29 10:30AM EDT | 2024-05-10 | 1.07 | 1.42 | 1.88 | 0.00 | - | 7 | 50 | 65.23% |
| KSS240517P00025000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 1.47 | 1.84 | 3.05 | -0.30 | -16.95% | 1,072 | 2,083 | 79.88% |
| KSS240524P00025000 | 2024-05-01 1:38PM EDT | 2024-05-24 | 2.13 | 1.62 | 2.58 | +0.22 | +11.52% | 2 | 73 | 51.17% |
| KSS240531P00025000 | 2024-04-30 12:54PM EDT | 2024-05-31 | 2.40 | 2.43 | 2.59 | 0.00 | - | 2 | 40 | 60.84% |
| KSS240607P00025000 | 2024-04-26 2:52PM EDT | 2024-06-07 | 2.36 | 1.43 | 3.05 | 0.00 | - | 1 | 1 | 73.19% |
| KSS240621P00025000 | 2024-05-01 1:57PM EDT | 2024-06-21 | 3.07 | 3.05 | 3.15 | +0.23 | +8.10% | 77 | 6,493 | 63.77% |
| KSS240719P00025000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 3.25 | 3.30 | 3.40 | +0.03 | +0.93% | 23 | 8,077 | 57.03% |
| KSS240816P00025000 | 2024-04-29 3:49PM EDT | 2024-08-16 | 3.25 | 3.55 | 3.65 | 0.00 | - | 99 | 5,420 | 53.91% |
| KSS241018P00025000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 4.20 | 2.39 | 5.20 | 0.00 | - | 31 | 226 | 67.77% |
| KSS250117P00025000 | 2024-05-01 12:58PM EDT | 2025-01-17 | 5.15 | 5.00 | 5.15 | +0.22 | +4.46% | 4 | 531 | 53.13% |
| KSS251219P00025000 | 2024-04-23 9:54AM EDT | 2025-12-19 | 6.35 | 6.85 | 7.05 | 0.00 | - | 10 | 213 | 50.96% |
| KSS260116P00025000 | 2024-05-01 12:57PM EDT | 2026-01-16 | 7.10 | 6.95 | 7.20 | +0.05 | +0.71% | 9 | 263 | 50.85% |
© 2024 Yahoo. All rights reserved.