Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS260116C00002500 | 2024-06-11 12:17PM EDT | 2.50 | 20.35 | 16.50 | 21.50 | 0.00 | - | 50 | 5 | 399.22% |
| KSS260116C00007500 | 2024-03-19 12:07PM EDT | 7.50 | 17.95 | 13.05 | 18.00 | 0.00 | - | 2 | 0 | 95.75% |
| KSS260116C00010000 | 2024-06-14 2:56PM EDT | 10.00 | 12.00 | 9.60 | 12.35 | -0.75 | -5.88% | 10 | 27 | 57.81% |
| KSS260116C00012500 | 2024-06-12 10:29AM EDT | 12.50 | 11.19 | 8.25 | 11.50 | 0.00 | - | 3 | 278 | 72.73% |
| KSS260116C00015000 | 2024-06-13 10:11AM EDT | 15.00 | 8.87 | 6.50 | 9.75 | 0.00 | - | 30 | 97 | 66.55% |
| KSS260116C00017500 | 2024-06-14 3:13PM EDT | 17.50 | 6.72 | 4.15 | 7.00 | -0.43 | -6.01% | 12 | 108 | 48.54% |
| KSS260116C00020000 | 2024-06-10 10:20AM EDT | 20.00 | 6.20 | 3.20 | 5.60 | 0.00 | - | 16 | 266 | 46.27% |
| KSS260116C00022500 | 2024-06-13 11:04AM EDT | 22.50 | 4.85 | 2.05 | 5.10 | 0.00 | - | 1 | 86 | 50.90% |
| KSS260116C00025000 | 2024-06-14 9:50AM EDT | 25.00 | 3.90 | 3.30 | 3.80 | -0.10 | -2.50% | 7 | 205 | 46.29% |
| KSS260116C00027500 | 2024-06-10 3:42PM EDT | 27.50 | 3.45 | 1.00 | 3.85 | 0.00 | - | 19 | 278 | 52.88% |
| KSS260116C00030000 | 2024-06-14 3:33PM EDT | 30.00 | 2.30 | 2.14 | 2.45 | -0.61 | -20.96% | 12 | 636 | 44.91% |
| KSS260116C00032500 | 2024-06-11 1:02PM EDT | 32.50 | 2.22 | 1.79 | 2.14 | 0.00 | - | 7 | 74 | 46.19% |
| KSS260116C00035000 | 2024-06-13 11:36AM EDT | 35.00 | 1.67 | 1.05 | 2.44 | 0.00 | - | 1 | 141 | 52.98% |
| KSS260116C00037500 | 2024-06-13 12:55PM EDT | 37.50 | 1.32 | 0.00 | 2.56 | 0.00 | - | 3 | 26 | 57.61% |
| KSS260116C00040000 | 2024-06-14 1:53PM EDT | 40.00 | 1.44 | 0.74 | 2.04 | +0.34 | +30.91% | 86 | 91 | 55.32% |
| KSS260116C00042500 | 2024-06-14 2:12PM EDT | 42.50 | 0.85 | 0.33 | 1.84 | -0.17 | -16.67% | 1 | 28 | 55.91% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS260116P00002500 | 2024-05-23 11:45AM EDT | 2.50 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 31 | 85.55% |
| KSS260116P00005000 | 2024-06-10 9:30AM EDT | 5.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 1 | 90 | 68.95% |
| KSS260116P00007500 | 2024-06-14 12:06PM EDT | 7.50 | 0.35 | 0.00 | 0.88 | -0.27 | -43.55% | 1 | 126 | 64.31% |
| KSS260116P00010000 | 2024-06-10 10:16AM EDT | 10.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 15 | 147 | 54.74% |
| KSS260116P00012500 | 2024-06-10 12:45PM EDT | 12.50 | 1.42 | 0.00 | 2.43 | 0.00 | - | 16 | 70 | 52.59% |
| KSS260116P00015000 | 2024-06-07 3:54PM EDT | 15.00 | 2.00 | 1.32 | 2.08 | -0.10 | -4.76% | 20 | 222 | 52.00% |
| KSS260116P00017500 | 2024-06-14 3:13PM EDT | 17.50 | 2.77 | 2.66 | 3.05 | -0.13 | -4.48% | 3 | 959 | 50.04% |
| KSS260116P00020000 | 2024-06-14 9:46AM EDT | 20.00 | 3.85 | 3.95 | 4.25 | -0.15 | -3.75% | 1 | 546 | 48.61% |
| KSS260116P00022500 | 2024-06-13 11:27AM EDT | 22.50 | 5.10 | 4.80 | 5.60 | -0.15 | -2.86% | 31 | 277 | 46.96% |
| KSS260116P00025000 | 2024-06-14 9:50AM EDT | 25.00 | 6.68 | 6.75 | 7.10 | -0.17 | -2.48% | 1 | 375 | 45.22% |
| KSS260116P00027500 | 2024-06-10 3:33PM EDT | 27.50 | 8.40 | 6.05 | 8.75 | 0.00 | - | 17 | 191 | 43.48% |
| KSS260116P00030000 | 2024-06-07 9:30AM EDT | 30.00 | 10.30 | 9.75 | 11.75 | 0.00 | - | 10 | 182 | 53.27% |
| KSS260116P00032500 | 2024-05-31 12:29PM EDT | 32.50 | 12.76 | 10.30 | 14.80 | 0.00 | - | 16 | 63 | 62.87% |
| KSS260116P00035000 | 2024-03-26 10:58AM EDT | 35.00 | 12.00 | 12.50 | 13.80 | 0.00 | - | 3 | 35 | 28.17% |
| KSS260116P00037500 | 2024-02-23 4:48PM EDT | 37.50 | 13.55 | 14.10 | 16.25 | 0.00 | - | 1 | 1 | 29.93% |
| KSS260116P00040000 | 2024-05-13 10:50AM EDT | 40.00 | 16.24 | 16.90 | 19.55 | 0.00 | - | 1 | 0 | 44.92% |
| KSS260116P00042500 | 2024-05-14 10:07AM EDT | 42.50 | 17.40 | 19.20 | 22.50 | 0.00 | - | 1 | 2 | 53.04% |
© 2024 Yahoo. All rights reserved.