UK markets close in 4 hours 5 minutes

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.21-0.08 (-0.34%)
At close: 04:00PM EDT
23.21 0.00 (0.00%)
Pre-market: 06:35AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240628C000160002024-06-13 9:41AM EDT16.006.300.000.000.00-330.00%
KSS240628C000175002024-06-20 10:03AM EDT17.504.750.000.000.00--80.00%
KSS240628C000180002024-06-18 2:03PM EDT18.003.300.000.000.00--40.00%
KSS240628C000190002024-05-30 11:21AM EDT19.001.370.000.000.00-300.00%
KSS240628C000200002024-06-27 3:10PM EDT20.003.410.000.000.00-802730.00%
KSS240628C000210002024-06-21 3:12PM EDT21.001.690.000.000.00-13310.00%
KSS240628C000215002024-06-26 2:26PM EDT21.501.760.000.000.00-212770.00%
KSS240628C000220002024-06-27 10:50AM EDT22.001.300.000.000.00-575230.00%
KSS240628C000225002024-06-27 11:29AM EDT22.500.640.000.000.00-185290.00%
KSS240628C000230002024-06-27 3:54PM EDT23.000.390.000.000.00-5768710.00%
KSS240628C000235002024-06-27 3:25PM EDT23.500.200.000.000.00-3774726.25%
KSS240628C000240002024-06-27 3:55PM EDT24.000.040.000.000.00-513,00625.00%
KSS240628C000245002024-06-27 12:29PM EDT24.500.060.000.000.00-3098525.00%
KSS240628C000250002024-06-27 3:24PM EDT25.000.020.000.000.00-1050950.00%
KSS240628C000255002024-06-27 1:56PM EDT25.500.020.000.000.00-161,11150.00%
KSS240628C000260002024-06-27 2:07PM EDT26.000.010.000.000.00-21,27450.00%
KSS240628C000265002024-06-27 1:26PM EDT26.500.020.000.000.00-3239350.00%
KSS240628C000270002024-06-26 9:53AM EDT27.000.010.000.000.00-2014650.00%
KSS240628C000275002024-06-24 11:13AM EDT27.500.020.000.000.00-193150.00%
KSS240628C000280002024-06-25 12:20PM EDT28.000.010.000.000.00-1031550.00%
KSS240628C000290002024-06-24 9:46AM EDT29.000.010.000.000.00-12624250.00%
KSS240628C000300002024-06-21 11:33AM EDT30.000.010.000.000.00-137850.00%
KSS240628C000310002024-05-29 12:36PM EDT31.000.570.000.000.00-1150.00%
KSS240628C000320002024-06-20 9:53AM EDT32.000.010.000.000.00-34250.00%
KSS240628C000330002024-06-13 12:45PM EDT33.000.010.000.000.00-81250.00%
KSS240628C000340002024-06-10 3:29PM EDT34.000.020.000.000.00-35050.00%
KSS240628C000350002024-06-10 3:08PM EDT35.000.010.000.000.00-45650.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240628P000130002024-06-10 1:45PM EDT13.000.010.000.000.00--850.00%
KSS240628P000150002024-06-17 11:58AM EDT15.000.010.000.000.00-216100.00%
KSS240628P000160002024-06-18 9:47AM EDT16.000.010.000.000.00-613550.00%
KSS240628P000165002024-06-18 9:48AM EDT16.500.010.000.000.00--45650.00%
KSS240628P000170002024-06-24 9:41AM EDT17.000.020.000.000.00-13650.00%
KSS240628P000180002024-06-24 1:50PM EDT18.000.010.000.000.00-211650.00%
KSS240628P000185002024-06-21 1:02PM EDT18.500.010.000.000.00-102450.00%
KSS240628P000190002024-06-21 9:36AM EDT19.000.010.000.000.00-253,59150.00%
KSS240628P000195002024-06-24 9:39AM EDT19.500.090.000.000.00-810750.00%
KSS240628P000200002024-06-26 11:41AM EDT20.000.030.000.000.00-226650.00%
KSS240628P000205002024-06-25 3:41PM EDT20.500.010.000.000.00-521050.00%
KSS240628P000210002024-06-26 11:40AM EDT21.000.010.000.000.00-84,05850.00%
KSS240628P000215002024-06-24 3:38PM EDT21.500.020.000.000.00-103,92150.00%
KSS240628P000220002024-06-27 1:33PM EDT22.000.030.000.000.00-661325.00%
KSS240628P000225002024-06-27 2:50PM EDT22.500.030.000.000.00-3265825.00%
KSS240628P000230002024-06-27 3:52PM EDT23.000.120.000.000.00-275,6406.25%
KSS240628P000235002024-06-27 3:58PM EDT23.500.430.000.000.00-591700.00%
KSS240628P000240002024-06-27 3:18PM EDT24.000.700.000.000.00-92440.00%
KSS240628P000245002024-06-27 11:19AM EDT24.501.470.000.000.00-281740.00%
KSS240628P000250002024-06-25 3:48PM EDT25.001.150.000.000.00-30410.00%
KSS240628P000260002024-06-25 2:30PM EDT26.002.050.000.000.00-1000.00%
KSS240628P000270002024-05-31 9:46AM EDT27.005.900.000.000.00-120.00%
KSS240628P000275002024-06-24 1:57PM EDT27.503.200.000.000.00-2500.00%
KSS240628P000280002024-05-24 10:42AM EDT28.003.183.356.750.00-20312.50%
KSS240628P000290002024-06-25 1:47PM EDT29.004.850.000.000.00-420.00%