Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240628C00016000 | 2024-06-13 9:41AM EDT | 16.00 | 6.30 | 4.10 | 6.30 | 0.00 | - | 3 | 3 | 187.30% |
| KSS240628C00019000 | 2024-05-30 11:21AM EDT | 19.00 | 1.37 | 2.04 | 2.80 | 0.00 | - | 3 | 0 | 67.97% |
| KSS240628C00020000 | 2024-06-14 3:49PM EDT | 20.00 | 1.65 | 1.65 | 1.98 | -0.68 | -29.18% | 77 | 0 | 50.20% |
| KSS240628C00021000 | 2024-06-12 12:49PM EDT | 21.00 | 1.43 | 0.99 | 1.05 | -0.87 | -37.83% | 3 | 25 | 45.12% |
| KSS240628C00021500 | 2024-06-14 2:03PM EDT | 21.50 | 0.80 | 0.66 | 0.74 | -0.51 | -38.93% | 2 | 0 | 43.16% |
| KSS240628C00022000 | 2024-06-14 3:46PM EDT | 22.00 | 0.48 | 0.43 | 0.52 | -0.38 | -44.19% | 32 | 350 | 43.36% |
| KSS240628C00022500 | 2024-06-14 3:59PM EDT | 22.50 | 0.36 | 0.26 | 0.35 | -0.21 | -36.84% | 101 | 52 | 43.36% |
| KSS240628C00023000 | 2024-06-14 3:57PM EDT | 23.00 | 0.22 | 0.20 | 0.23 | -0.18 | -45.00% | 131 | 158 | 43.56% |
| KSS240628C00023500 | 2024-06-14 2:31PM EDT | 23.50 | 0.19 | 0.12 | 0.15 | -0.07 | -26.92% | 73 | 74 | 44.14% |
| KSS240628C00024000 | 2024-06-14 3:25PM EDT | 24.00 | 0.10 | 0.07 | 0.10 | -0.10 | -50.00% | 6 | 437 | 45.31% |
| KSS240628C00024500 | 2024-06-13 3:11PM EDT | 24.50 | 0.13 | 0.04 | 0.07 | 0.00 | - | 10 | 13 | 46.88% |
| KSS240628C00025000 | 2024-06-14 10:59AM EDT | 25.00 | 0.07 | 0.02 | 0.34 | -0.05 | -41.67% | 3 | 139 | 67.38% |
| KSS240628C00025500 | 2024-06-12 10:17AM EDT | 25.50 | 0.14 | 0.00 | 0.53 | 0.00 | - | - | 1 | 82.62% |
| KSS240628C00026000 | 2024-06-12 3:07PM EDT | 26.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 2 | 295 | 75.98% |
| KSS240628C00026500 | 2024-06-14 9:54AM EDT | 26.50 | 0.07 | 0.00 | 1.12 | +0.06 | +600.00% | 5 | 14 | 122.07% |
| KSS240628C00027000 | 2024-06-12 3:34PM EDT | 27.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 128 | 61.72% |
| KSS240628C00027500 | 2024-06-12 3:12PM EDT | 27.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | - | 18 | 141.41% |
| KSS240628C00028000 | 2024-06-12 3:35PM EDT | 28.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 314 | 70.31% |
| KSS240628C00029000 | 2024-06-10 3:08PM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 120 | 75.78% |
| KSS240628C00030000 | 2024-06-11 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 56 | 85.16% |
| KSS240628C00031000 | 2024-05-29 12:36PM EDT | 31.00 | 0.57 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 179.69% |
| KSS240628C00032000 | 2024-06-10 3:29PM EDT | 32.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 35 | 189.45% |
| KSS240628C00033000 | 2024-06-13 12:45PM EDT | 33.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 8 | 12 | 230.37% |
| KSS240628C00034000 | 2024-06-10 3:29PM EDT | 34.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 50 | 207.42% |
| KSS240628C00035000 | 2024-06-10 3:08PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 56 | 215.82% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240628P00013000 | 2024-06-10 1:45PM EDT | 13.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 8 | 260.55% |
| KSS240628P00015000 | 2024-06-13 12:44PM EDT | 15.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 14 | 14 | 243.75% |
| KSS240628P00016000 | 2024-06-10 10:24AM EDT | 16.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 14 | 117 | 214.65% |
| KSS240628P00017000 | 2024-06-12 9:30AM EDT | 17.00 | 0.24 | 0.00 | 2.00 | 0.00 | - | 1 | 23 | 187.30% |
| KSS240628P00018000 | 2024-06-14 3:47PM EDT | 18.00 | 0.17 | 0.01 | 0.20 | +0.14 | +466.67% | 10 | 65 | 70.70% |
| KSS240628P00019000 | 2024-06-14 3:47PM EDT | 19.00 | 0.06 | 0.05 | 0.10 | +0.02 | +50.00% | 60 | 3,629 | 53.32% |
| KSS240628P00019500 | 2024-06-14 9:40AM EDT | 19.50 | 0.05 | 0.05 | 0.28 | -0.01 | -16.67% | 50 | 107 | 52.73% |
| KSS240628P00020000 | 2024-06-14 1:01PM EDT | 20.00 | 0.11 | 0.12 | 0.15 | +0.02 | +22.22% | 21 | 244 | 42.19% |
| KSS240628P00020500 | 2024-06-12 12:05PM EDT | 20.50 | 0.07 | 0.21 | 0.62 | 0.00 | - | - | 73 | 53.52% |
| KSS240628P00021000 | 2024-06-14 3:54PM EDT | 21.00 | 0.40 | 0.36 | 0.40 | +0.20 | +100.00% | 150 | 3,876 | 40.53% |
| KSS240628P00021500 | 2024-06-14 3:19PM EDT | 21.50 | 0.52 | 0.57 | 0.61 | +0.12 | +30.00% | 3 | 614 | 40.04% |
| KSS240628P00022000 | 2024-06-14 3:28PM EDT | 22.00 | 0.82 | 0.84 | 0.89 | +0.25 | +43.86% | 139 | 455 | 40.14% |
| KSS240628P00022500 | 2024-06-14 2:49PM EDT | 22.50 | 1.02 | 0.68 | 2.39 | +0.15 | +17.24% | 16 | 42 | 60.84% |
| KSS240628P00023000 | 2024-06-14 3:59PM EDT | 23.00 | 1.58 | 1.42 | 1.69 | +0.44 | +38.60% | 38 | 120 | 46.68% |
| KSS240628P00023500 | 2024-06-14 12:14PM EDT | 23.50 | 1.68 | 1.84 | 2.79 | +0.11 | +7.01% | 1 | 9 | 64.84% |
| KSS240628P00024000 | 2024-06-13 10:05AM EDT | 24.00 | 1.85 | 1.97 | 4.30 | 0.00 | - | 1 | 58 | 96.39% |
| KSS240628P00025000 | 2024-06-10 9:52AM EDT | 25.00 | 2.94 | 2.48 | 4.00 | 0.00 | - | 1 | 51 | 102.73% |
| KSS240628P00026000 | 2024-05-30 11:29AM EDT | 26.00 | 6.55 | 4.35 | 5.30 | 0.00 | - | 9 | 3 | 102.15% |
| KSS240628P00027000 | 2024-05-31 9:46AM EDT | 27.00 | 5.90 | 5.10 | 5.65 | 0.00 | - | 1 | 2 | 96.48% |
| KSS240628P00027500 | 2024-06-12 10:01AM EDT | 27.50 | 4.55 | 4.85 | 6.15 | 0.00 | - | - | 25 | 101.76% |
| KSS240628P00028000 | 2024-05-24 10:42AM EDT | 28.00 | 3.18 | 5.35 | 7.50 | 0.00 | - | 2 | 0 | 56.25% |
| KSS240628P00029000 | 2024-05-21 9:30AM EDT | 29.00 | 4.08 | 5.70 | 8.25 | 0.00 | - | - | 2 | 175.00% |
© 2024 Yahoo. All rights reserved.