Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503C00019000 | 2024-04-16 9:49AM EDT | 19.00 | 3.15 | 5.20 | 7.40 | 0.00 | - | - | 1 | 560.94% |
| KSS240503C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 4.60 | 4.55 | 4.80 | +1.45 | +46.03% | 2 | 3 | 206.25% |
| KSS240503C00020500 | 2024-04-16 9:59AM EDT | 20.50 | 1.87 | 2.74 | 5.10 | 0.00 | - | - | 1 | 532.42% |
| KSS240503C00021000 | 2024-05-02 3:59PM EDT | 21.00 | 3.60 | 3.25 | 3.75 | +0.60 | +20.00% | 450 | 688 | 221.09% |
| KSS240503C00021500 | 2024-04-22 12:49PM EDT | 21.50 | 2.95 | 2.28 | 4.65 | 0.00 | - | 5 | 14 | 278.91% |
| KSS240503C00022000 | 2024-04-29 11:25AM EDT | 22.00 | 2.52 | 1.74 | 2.91 | 0.00 | - | 2 | 543 | 230.47% |
| KSS240503C00022500 | 2024-05-02 1:57PM EDT | 22.50 | 1.30 | 1.54 | 2.76 | -0.72 | -35.64% | 2 | 74 | 50.00% |
| KSS240503C00023000 | 2024-05-01 3:59PM EDT | 23.00 | 0.69 | 1.23 | 1.82 | 0.00 | - | 3 | 175 | 142.97% |
| KSS240503C00023500 | 2024-05-02 2:32PM EDT | 23.50 | 1.12 | 1.08 | 1.32 | +0.12 | +12.00% | 4 | 537 | 74.22% |
| KSS240503C00024000 | 2024-05-02 3:47PM EDT | 24.00 | 0.62 | 0.32 | 1.00 | +0.31 | +100.00% | 700 | 1,344 | 122.27% |
| KSS240503C00024500 | 2024-05-02 3:59PM EDT | 24.50 | 0.41 | 0.39 | 0.75 | +0.11 | +36.67% | 372 | 484 | 95.70% |
| KSS240503C00025000 | 2024-05-02 3:57PM EDT | 25.00 | 0.16 | 0.15 | 0.24 | +0.08 | +100.00% | 443 | 1,066 | 66.02% |
| KSS240503C00025500 | 2024-05-02 3:56PM EDT | 25.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 610 | 319 | 66.02% |
| KSS240503C00026000 | 2024-05-02 1:29PM EDT | 26.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 61 | 1,116 | 107.03% |
| KSS240503C00026500 | 2024-05-01 2:51PM EDT | 26.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 132 | 151.56% |
| KSS240503C00027000 | 2024-05-02 1:31PM EDT | 27.00 | 0.04 | 0.00 | 0.25 | +0.03 | +300.00% | 4 | 545 | 150.78% |
| KSS240503C00027500 | 2024-05-02 11:42AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 118.75% |
| KSS240503C00028000 | 2024-05-01 3:15PM EDT | 28.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 1 | 82 | 246.88% |
| KSS240503C00028500 | 2024-04-24 12:07PM EDT | 28.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 30 | 49 | 162.50% |
| KSS240503C00029000 | 2024-04-26 10:54AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 162.50% |
| KSS240503C00029500 | 2024-04-29 9:30AM EDT | 29.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 15 | 406.25% |
| KSS240503C00030000 | 2024-05-02 11:05AM EDT | 30.00 | 0.02 | 0.00 | 0.96 | -0.02 | -50.00% | 2 | 32 | 385.94% |
| KSS240503C00031000 | 2024-04-08 3:59PM EDT | 31.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 2 | 5 | 380.47% |
| KSS240503C00032000 | 2024-04-29 1:10PM EDT | 32.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 43 | 398.44% |
| KSS240503C00033000 | 2024-04-08 10:04AM EDT | 33.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 265.63% |
| KSS240503C00034000 | 2024-05-01 10:43AM EDT | 34.00 | 0.11 | 0.00 | 0.53 | 0.00 | - | 1 | 4 | 448.44% |
| KSS240503C00035000 | 2024-03-27 1:42PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 470.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503P00017500 | 2024-04-18 10:58AM EDT | 17.50 | 0.04 | 0.00 | 0.59 | 0.00 | - | - | 20 | 528.13% |
| KSS240503P00018000 | 2024-04-19 3:28PM EDT | 18.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 15 | 48 | 508.59% |
| KSS240503P00019000 | 2024-04-22 11:36AM EDT | 19.00 | 0.17 | 0.00 | 1.01 | 0.00 | - | 8 | 15 | 510.94% |
| KSS240503P00019500 | 2024-04-18 9:56AM EDT | 19.50 | 0.21 | 0.00 | 2.13 | 0.00 | - | - | 22 | 646.48% |
| KSS240503P00020000 | 2024-04-25 1:57PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 101 | 162.50% |
| KSS240503P00021000 | 2024-04-25 11:18AM EDT | 21.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 2 | 48 | 223.44% |
| KSS240503P00021500 | 2024-05-01 3:42PM EDT | 21.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 142 | 145.31% |
| KSS240503P00022000 | 2024-05-02 11:52AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 387 | 114.06% |
| KSS240503P00022500 | 2024-05-02 10:36AM EDT | 22.50 | 0.02 | 0.01 | 1.27 | -0.08 | -80.00% | 12 | 319 | 299.61% |
| KSS240503P00023000 | 2024-05-02 3:49PM EDT | 23.00 | 0.03 | 0.02 | 0.10 | -0.12 | -80.00% | 41 | 960 | 103.13% |
| KSS240503P00023500 | 2024-05-02 2:51PM EDT | 23.50 | 0.03 | 0.03 | 0.11 | -0.33 | -91.67% | 55 | 208 | 82.03% |
| KSS240503P00024000 | 2024-05-02 3:57PM EDT | 24.00 | 0.10 | 0.00 | 0.11 | -0.44 | -81.48% | 149 | 323 | 51.56% |
| KSS240503P00024500 | 2024-05-02 3:37PM EDT | 24.50 | 0.36 | 0.22 | 0.31 | -0.53 | -59.55% | 81 | 137 | 65.23% |
| KSS240503P00025000 | 2024-05-02 1:39PM EDT | 25.00 | 0.61 | 0.28 | 0.57 | -0.19 | -23.75% | 1,710 | 1,745 | 71.09% |
| KSS240503P00025500 | 2024-05-02 1:38PM EDT | 25.50 | 0.84 | 0.61 | 2.05 | -0.31 | -26.96% | 30 | 9 | 160.16% |
| KSS240503P00026000 | 2024-05-02 1:30PM EDT | 26.00 | 1.34 | 1.18 | 1.67 | -1.01 | -42.98% | 13 | 74 | 89.06% |
| KSS240503P00026500 | 2024-04-26 9:38AM EDT | 26.50 | 2.04 | 1.47 | 2.94 | 0.00 | - | 1 | 1 | 192.19% |
| KSS240503P00027000 | 2024-04-23 11:18AM EDT | 27.00 | 1.75 | 1.46 | 4.25 | 0.00 | - | 10 | 0 | 254.69% |
| KSS240503P00027500 | 2024-04-24 10:08AM EDT | 27.50 | 2.51 | 1.65 | 4.85 | 0.00 | - | - | 1 | 254.30% |
| KSS240503P00028000 | 2024-04-10 12:03PM EDT | 28.00 | 4.29 | 1.67 | 4.75 | 0.00 | - | 1 | 230 | 503.91% |
| KSS240503P00029000 | 2024-04-12 11:13AM EDT | 29.00 | 6.05 | 2.60 | 5.65 | 0.00 | - | 1 | 0 | 535.55% |
| KSS240503P00030000 | 2024-04-08 2:07PM EDT | 30.00 | 4.45 | 5.05 | 6.95 | 0.00 | - | 10 | 0 | 431.64% |
| KSS240503P00030500 | 2024-04-23 10:44AM EDT | 30.50 | 4.85 | 4.20 | 6.25 | 0.00 | - | - | 3 | 381.25% |
| KSS240503P00032000 | 2024-04-02 9:47AM EDT | 32.00 | 4.30 | 6.60 | 8.90 | 0.00 | - | 5 | 0 | 435.16% |
© 2024 Yahoo. All rights reserved.