Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS251219C00002500 | 2023-08-31 1:15PM EDT | 2.50 | 24.50 | 16.00 | 21.00 | 0.00 | - | 1 | 0 | 275.00% |
| KSS251219C00005000 | 2023-05-24 10:02AM EDT | 5.00 | 16.00 | 16.15 | 17.90 | 0.00 | - | - | 0 | 89.65% |
| KSS251219C00007500 | 2023-12-05 12:55PM EDT | 7.50 | 16.50 | 19.35 | 20.95 | 0.00 | - | 2 | 0 | 255.08% |
| KSS251219C00010000 | 2023-08-22 3:09PM EDT | 10.00 | 16.32 | 10.15 | 13.75 | 0.00 | - | 15 | 1 | 90.38% |
| KSS251219C00012500 | 2024-06-05 3:48PM EDT | 12.50 | 9.96 | 7.35 | 10.25 | 0.00 | - | 1 | 64 | 53.05% |
| KSS251219C00015000 | 2024-06-13 10:56AM EDT | 15.00 | 8.58 | 5.90 | 8.75 | 0.00 | - | 4 | 166 | 54.54% |
| KSS251219C00017500 | 2024-05-30 2:13PM EDT | 17.50 | 6.10 | 4.05 | 7.15 | 0.00 | - | 4 | 128 | 51.49% |
| KSS251219C00020000 | 2024-06-12 9:37AM EDT | 20.00 | 6.40 | 3.35 | 5.55 | 0.00 | - | 3 | 170 | 46.90% |
| KSS251219C00022500 | 2024-06-13 10:53AM EDT | 22.50 | 4.80 | 2.62 | 4.50 | 0.00 | - | 1 | 62 | 46.36% |
| KSS251219C00025000 | 2024-06-14 12:43PM EDT | 25.00 | 3.60 | 3.25 | 3.65 | -0.20 | -5.26% | 20 | 434 | 46.02% |
| KSS251219C00027500 | 2024-06-12 2:10PM EDT | 27.50 | 3.41 | 2.39 | 5.00 | 0.00 | - | 2 | 162 | 52.75% |
| KSS251219C00030000 | 2024-06-13 11:36AM EDT | 30.00 | 2.51 | 1.99 | 2.40 | 0.00 | - | 1 | 818 | 45.53% |
| KSS251219C00032500 | 2024-06-14 3:52PM EDT | 32.50 | 1.77 | 1.76 | 2.04 | -0.35 | -16.51% | 84 | 133 | 46.31% |
| KSS251219C00035000 | 2024-06-12 10:37AM EDT | 35.00 | 2.05 | 0.00 | 2.47 | 0.00 | - | 3 | 247 | 54.61% |
| KSS251219C00037500 | 2024-06-14 3:17PM EDT | 37.50 | 1.31 | 0.00 | 1.82 | -0.02 | -1.50% | 27 | 530 | 51.22% |
| KSS251219C00040000 | 2024-06-14 2:59PM EDT | 40.00 | 1.07 | 0.67 | 2.00 | -0.35 | -24.65% | 125 | 5,418 | 56.27% |
| KSS251219C00042500 | 2024-06-13 3:02PM EDT | 42.50 | 0.87 | 0.33 | 1.83 | 0.00 | - | 9 | 806 | 57.20% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS251219P00002500 | 2024-03-21 2:15PM EDT | 2.50 | 0.12 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 135.94% |
| KSS251219P00005000 | 2023-10-13 3:18PM EDT | 5.00 | 0.75 | 0.00 | 1.27 | 0.00 | - | 4 | 37 | 99.51% |
| KSS251219P00007500 | 2023-12-12 4:43PM EDT | 7.50 | 0.80 | 0.00 | 0.91 | 0.00 | - | 5 | 148 | 66.50% |
| KSS251219P00010000 | 2024-06-11 2:07PM EDT | 10.00 | 0.71 | 0.00 | 4.75 | 0.00 | - | 1 | 513 | 94.63% |
| KSS251219P00012500 | 2024-06-11 3:10PM EDT | 12.50 | 1.20 | 0.00 | 3.50 | 0.00 | - | 15 | 93 | 63.38% |
| KSS251219P00015000 | 2024-06-12 1:44PM EDT | 15.00 | 1.75 | 1.64 | 2.07 | 0.00 | - | 3 | 1,091 | 50.15% |
| KSS251219P00017500 | 2024-06-13 10:31AM EDT | 17.50 | 2.83 | 2.63 | 2.98 | 0.00 | - | 3 | 153 | 50.46% |
| KSS251219P00020000 | 2024-06-14 12:14PM EDT | 20.00 | 3.90 | 3.90 | 4.20 | +0.03 | +0.78% | 3 | 534 | 49.32% |
| KSS251219P00022500 | 2024-06-13 1:23PM EDT | 22.50 | 5.25 | 4.65 | 5.55 | 0.00 | - | 4 | 227 | 47.66% |
| KSS251219P00025000 | 2024-06-10 10:59AM EDT | 25.00 | 6.95 | 6.75 | 7.05 | 0.00 | - | 3 | 232 | 45.87% |
| KSS251219P00027500 | 2024-06-12 12:06PM EDT | 27.50 | 7.85 | 7.15 | 9.45 | 0.00 | - | 7 | 333 | 51.22% |
| KSS251219P00030000 | 2024-06-11 3:50PM EDT | 30.00 | 10.00 | 9.00 | 11.85 | 0.00 | - | 208 | 179 | 55.57% |
| KSS251219P00032500 | 2024-01-12 3:53PM EDT | 32.50 | 11.15 | 10.20 | 10.95 | 0.00 | - | 23 | 72 | 16.02% |
| KSS251219P00035000 | 2024-05-28 11:02AM EDT | 35.00 | 12.00 | 13.00 | 16.45 | 0.00 | - | 1 | 131 | 60.25% |
| KSS251219P00037500 | 2023-12-29 4:03PM EDT | 37.50 | 13.38 | 12.90 | 14.40 | 0.00 | - | 2 | 16 | 0.00% |
| KSS251219P00040000 | 2024-05-30 1:36PM EDT | 40.00 | 19.95 | 16.40 | 19.90 | 0.00 | - | 2 | 21 | 50.42% |
| KSS251219P00042500 | 2024-03-01 4:48PM EDT | 42.50 | 17.60 | 15.05 | 17.75 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.