Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KSS240405C00030000 | 2024-03-28 3:28PM EDT | 2024-04-05 | 0.30 | 0.33 | 0.37 | +0.09 | +42.86% | 149 | 583 | 41.02% |
KSS240412C00030000 | 2024-03-28 3:47PM EDT | 2024-04-12 | 0.59 | 0.63 | 0.68 | +0.22 | +59.46% | 27 | 28 | 43.95% |
KSS240419C00030000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.88 | 0.89 | 0.91 | +0.23 | +35.38% | 312 | 2,790 | 44.58% |
KSS240426C00030000 | 2024-03-28 1:26PM EDT | 2024-04-26 | 1.17 | 1.02 | 1.12 | +0.47 | +67.14% | 4 | 135 | 45.36% |
KSS240503C00030000 | 2024-03-28 2:33PM EDT | 2024-05-03 | 1.30 | 0.79 | 1.58 | +0.81 | +165.31% | 8 | 14 | 53.37% |
KSS240517C00030000 | 2024-03-28 3:46PM EDT | 2024-05-17 | 1.58 | 1.58 | 1.66 | +0.43 | +37.39% | 150 | 827 | 47.17% |
KSS240621C00030000 | 2024-03-28 3:45PM EDT | 2024-06-21 | 2.42 | 2.44 | 2.51 | +0.30 | +14.15% | 21 | 1,302 | 50.71% |
KSS240719C00030000 | 2024-03-28 1:56PM EDT | 2024-07-19 | 2.78 | 2.75 | 2.81 | +0.42 | +17.80% | 14 | 488 | 49.17% |
KSS240816C00030000 | 2024-03-28 1:45PM EDT | 2024-08-16 | 3.17 | 3.05 | 3.20 | +0.47 | +17.41% | 39 | 452 | 49.41% |
KSS241018C00030000 | 2024-03-28 12:35PM EDT | 2024-10-18 | 3.85 | 3.80 | 4.00 | +0.80 | +26.23% | 1 | 84 | 50.32% |
KSS250117C00030000 | 2024-03-28 1:31PM EDT | 2025-01-17 | 4.90 | 4.35 | 4.85 | +0.90 | +22.50% | 7 | 1,797 | 50.05% |
KSS251219C00030000 | 2024-03-28 11:51AM EDT | 2025-12-19 | 6.90 | 5.95 | 8.50 | +1.20 | +21.05% | 7 | 772 | 50.15% |
KSS260116C00030000 | 2024-03-28 12:42PM EDT | 2026-01-16 | 7.01 | 6.70 | 8.35 | +1.61 | +29.81% | 16 | 132 | 51.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KSS240405P00030000 | 2024-03-28 3:33PM EDT | 2024-04-05 | 1.18 | 1.11 | 1.42 | -0.92 | -43.81% | 18 | 9 | 53.52% |
KSS240412P00030000 | 2024-03-12 1:42PM EDT | 2024-04-12 | 5.00 | 1.39 | 1.46 | 0.00 | - | 1 | 3 | 40.82% |
KSS240419P00030000 | 2024-03-28 2:18PM EDT | 2024-04-19 | 1.68 | 1.63 | 1.67 | -0.51 | -23.29% | 163 | 559 | 41.36% |
KSS240517P00030000 | 2024-03-28 2:20PM EDT | 2024-05-17 | 2.30 | 2.23 | 2.29 | -1.05 | -31.34% | 33 | 1 | 42.04% |
KSS240621P00030000 | 2024-03-26 10:27AM EDT | 2024-06-21 | 4.90 | 3.25 | 3.40 | 0.00 | - | 4 | 1,116 | 50.73% |
KSS240719P00030000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 3.63 | 3.60 | 3.65 | -0.77 | -17.50% | 27 | 450 | 49.02% |
KSS240816P00030000 | 2024-03-28 11:58AM EDT | 2024-08-16 | 3.96 | 3.80 | 4.05 | -0.69 | -14.84% | 2 | 231 | 49.41% |
KSS241018P00030000 | 2024-02-26 11:51AM EDT | 2024-10-18 | 6.15 | 3.30 | 5.25 | 0.00 | - | 10 | 10 | 54.96% |
KSS250117P00030000 | 2024-03-11 2:21PM EDT | 2025-01-17 | 7.21 | 5.25 | 5.75 | 0.00 | - | 10 | 767 | 50.55% |
KSS251219P00030000 | 2024-02-07 12:20PM EDT | 2025-12-19 | 9.45 | 8.70 | 9.35 | 0.00 | - | 1 | 144 | 56.70% |
KSS260116P00030000 | 2024-03-19 10:28AM EDT | 2026-01-16 | 9.60 | 6.90 | 8.75 | 0.00 | - | 27 | 126 | 53.64% |