Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240816C00002500 | 2023-08-18 12:42PM EDT | 2.50 | 26.00 | 20.15 | 20.45 | 0.00 | - | 1 | 0 | 598.05% |
| KSS240816C00005000 | 2024-06-13 3:28PM EDT | 5.00 | 17.42 | 15.45 | 18.70 | 0.00 | - | 1 | 1 | 275.78% |
| KSS240816C00007500 | 2024-06-11 12:17PM EDT | 7.50 | 15.10 | 14.05 | 14.45 | 0.00 | - | 25 | 13 | 157.03% |
| KSS240816C00010000 | 2024-06-11 3:41PM EDT | 10.00 | 12.90 | 11.60 | 12.60 | 0.00 | - | 10 | 7 | 156.45% |
| KSS240816C00012500 | 2024-05-16 1:39PM EDT | 12.50 | 12.87 | 8.95 | 10.35 | 0.00 | - | 1 | 2 | 121.88% |
| KSS240816C00015000 | 2024-06-12 3:35PM EDT | 15.00 | 7.67 | 6.70 | 7.25 | 0.00 | - | 11 | 11 | 79.59% |
| KSS240816C00017500 | 2024-06-11 1:20PM EDT | 17.50 | 5.27 | 3.25 | 6.00 | 0.00 | - | 42 | 3 | 60.74% |
| KSS240816C00020000 | 2024-06-14 11:07AM EDT | 20.00 | 2.57 | 2.14 | 2.75 | -0.44 | -14.62% | 6 | 237 | 54.39% |
| KSS240816C00022500 | 2024-06-14 3:25PM EDT | 22.50 | 1.33 | 1.22 | 1.30 | -0.30 | -18.40% | 71 | 419 | 47.56% |
| KSS240816C00025000 | 2024-06-14 3:25PM EDT | 25.00 | 0.55 | 0.51 | 0.56 | -0.17 | -23.61% | 118 | 1,161 | 46.34% |
| KSS240816C00027500 | 2024-06-14 3:59PM EDT | 27.50 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 55 | 1,076 | 50.29% |
| KSS240816C00030000 | 2024-06-14 3:16PM EDT | 30.00 | 0.13 | 0.05 | 0.18 | -0.01 | -7.14% | 20 | 859 | 54.49% |
| KSS240816C00032500 | 2024-06-13 2:38PM EDT | 32.50 | 0.10 | 0.00 | 0.33 | 0.00 | - | 1 | 520 | 62.79% |
| KSS240816C00035000 | 2024-05-30 11:20AM EDT | 35.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 14 | 237 | 66.41% |
| KSS240816C00037500 | 2024-06-13 2:39PM EDT | 37.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 197 | 73.05% |
| KSS240816C00040000 | 2024-05-14 9:30AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| KSS240816C00042500 | 2024-05-31 9:30AM EDT | 42.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 87.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240816P00002500 | 2023-10-27 9:30AM EDT | 2.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 11 | 0 | 298.44% |
| KSS240816P00005000 | 2023-11-07 12:55PM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 81 | 255.86% |
| KSS240816P00007500 | 2023-12-05 4:52PM EDT | 7.50 | 0.22 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 203.71% |
| KSS240816P00010000 | 2024-05-22 11:01AM EDT | 10.00 | 0.05 | 0.00 | 0.62 | 0.00 | - | 40 | 43 | 135.74% |
| KSS240816P00012500 | 2024-06-03 11:39AM EDT | 12.50 | 0.06 | 0.00 | 0.27 | 0.00 | - | 5 | 290 | 83.59% |
| KSS240816P00015000 | 2024-06-13 9:41AM EDT | 15.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 1 | 1,903 | 52.73% |
| KSS240816P00017500 | 2024-06-14 2:05PM EDT | 17.50 | 0.27 | 0.21 | 0.32 | -0.02 | -6.90% | 3 | 646 | 49.90% |
| KSS240816P00020000 | 2024-06-14 3:08PM EDT | 20.00 | 0.75 | 0.79 | 0.84 | +0.09 | +13.64% | 91 | 650 | 43.95% |
| KSS240816P00022500 | 2024-06-14 3:43PM EDT | 22.50 | 2.03 | 1.94 | 1.99 | +0.40 | +24.54% | 17 | 676 | 41.02% |
| KSS240816P00025000 | 2024-06-14 3:55PM EDT | 25.00 | 3.75 | 3.70 | 4.70 | +0.95 | +33.93% | 38 | 5,682 | 53.81% |
| KSS240816P00027500 | 2024-06-04 2:52PM EDT | 27.50 | 5.45 | 5.80 | 6.15 | 0.00 | - | 20 | 398 | 46.58% |
| KSS240816P00030000 | 2024-06-12 2:00PM EDT | 30.00 | 7.21 | 8.20 | 8.60 | 0.00 | - | 1 | 45 | 54.49% |
| KSS240816P00032500 | 2024-05-01 10:06AM EDT | 32.50 | 9.25 | 10.00 | 11.10 | 0.00 | - | 4 | 141 | 64.06% |
| KSS240816P00035000 | 2024-01-09 1:07PM EDT | 35.00 | 9.30 | 9.35 | 9.85 | 0.00 | - | 9 | 257 | 0.00% |
| KSS240816P00037500 | 2024-01-09 12:27PM EDT | 37.50 | 11.35 | 11.45 | 11.95 | 0.00 | - | 21 | 105 | 0.00% |
| KSS240816P00040000 | 2024-02-06 3:21PM EDT | 40.00 | 14.35 | 13.85 | 14.55 | 0.00 | - | 1 | 16 | 0.00% |
| KSS240816P00042500 | 2024-04-05 1:23PM EDT | 42.50 | 16.85 | 18.30 | 18.90 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.