Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117C00002500 | 2024-06-11 3:59PM EDT | 2.50 | 20.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KSS250117C00005000 | 2023-12-04 2:05PM EDT | 5.00 | 20.20 | 20.00 | 23.00 | 0.00 | - | 10 | 0 | 362.50% |
| KSS250117C00007500 | 2024-06-11 12:17PM EDT | 7.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 25 | 10 | 0.00% |
| KSS250117C00010000 | 2024-06-11 12:17PM EDT | 10.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 50 | 29 | 0.00% |
| KSS250117C00012500 | 2024-06-03 10:40AM EDT | 12.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| KSS250117C00015000 | 2024-06-26 1:41PM EDT | 15.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 0.00% |
| KSS250117C00017500 | 2024-06-25 11:31AM EDT | 17.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 428 | 0.00% |
| KSS250117C00020000 | 2024-06-27 9:34AM EDT | 20.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 3 | 1,027 | 0.00% |
| KSS250117C00022500 | 2024-06-27 10:46AM EDT | 22.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 89 | 1,110 | 0.00% |
| KSS250117C00025000 | 2024-06-27 3:59PM EDT | 25.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 209 | 2,703 | 3.13% |
| KSS250117C00027500 | 2024-06-27 3:10PM EDT | 27.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1,444 | 6.25% |
| KSS250117C00030000 | 2024-06-27 1:02PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,932 | 6.25% |
| KSS250117C00032500 | 2024-06-27 10:50AM EDT | 32.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 12.50% |
| KSS250117C00035000 | 2024-06-27 10:49AM EDT | 35.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 12.50% |
| KSS250117C00037500 | 2024-06-24 1:51PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 685 | 12.50% |
| KSS250117C00040000 | 2024-06-25 1:51PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2,166 | 12.50% |
| KSS250117C00042500 | 2024-06-25 10:19AM EDT | 42.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 25.00% |
| KSS250117C00045000 | 2024-06-24 3:55PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 25.00% |
| KSS250117C00047500 | 2024-06-24 9:30AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| KSS250117C00050000 | 2024-06-27 3:57PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,437 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117P00002500 | 2024-05-29 12:57PM EDT | 2.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 50.00% |
| KSS250117P00005000 | 2024-05-09 10:50AM EDT | 5.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 130 | 121 | 200.49% |
| KSS250117P00007500 | 2024-06-14 3:36PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| KSS250117P00010000 | 2024-06-21 12:14PM EDT | 10.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 25.00% |
| KSS250117P00012500 | 2024-06-27 1:42PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,530 | 25.00% |
| KSS250117P00015000 | 2024-06-26 3:42PM EDT | 15.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 12.50% |
| KSS250117P00017500 | 2024-06-27 12:05PM EDT | 17.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 7,159 | 12.50% |
| KSS250117P00020000 | 2024-06-27 11:43AM EDT | 20.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2,010 | 4,362 | 6.25% |
| KSS250117P00022500 | 2024-06-27 11:38AM EDT | 22.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 17 | 6,364 | 1.56% |
| KSS250117P00025000 | 2024-06-27 3:21PM EDT | 25.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 9 | 1,991 | 0.00% |
| KSS250117P00027500 | 2024-06-26 10:25AM EDT | 27.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 660 | 0.00% |
| KSS250117P00030000 | 2024-06-11 3:10PM EDT | 30.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 825 | 0.00% |
| KSS250117P00032500 | 2024-06-06 11:25AM EDT | 32.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 0.00% |
| KSS250117P00035000 | 2024-06-13 9:46AM EDT | 35.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 0.00% |
| KSS250117P00037500 | 2023-12-26 1:05PM EDT | 37.50 | 11.50 | 11.10 | 11.65 | 0.00 | - | 1 | 180 | 0.00% |
| KSS250117P00040000 | 2024-06-13 3:43PM EDT | 40.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| KSS250117P00042500 | 2024-02-27 3:25PM EDT | 42.50 | 15.85 | 14.35 | 15.35 | 0.00 | - | 1 | 65 | 0.00% |
| KSS250117P00045000 | 2023-09-21 3:21PM EDT | 45.00 | 23.82 | 23.75 | 24.35 | 0.00 | - | 80 | 9 | 97.92% |
| KSS250117P00047500 | 2023-05-04 12:05PM EDT | 47.50 | 28.50 | 27.50 | 28.20 | 0.00 | - | 2 | 13 | 122.71% |
| KSS250117P00050000 | 2024-06-14 10:09AM EDT | 50.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.