Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240621C00002500 | 2024-03-18 1:20PM EDT | 2.50 | 21.80 | 18.50 | 21.40 | 0.00 | - | 40 | 0 | 2,206.25% |
| KSS240621C00005000 | 2024-04-17 3:56PM EDT | 5.00 | 16.95 | 20.50 | 22.55 | 0.00 | - | - | 2 | 0.00% |
| KSS240621C00007500 | 2024-06-11 11:24AM EDT | 7.50 | 15.30 | 13.55 | 14.45 | 0.00 | - | 10 | 0 | 578.13% |
| KSS240621C00010000 | 2024-05-30 12:40PM EDT | 10.00 | 10.91 | 10.60 | 12.50 | 0.00 | - | 1 | 0 | 464.06% |
| KSS240621C00012500 | 2023-11-17 12:23PM EDT | 12.50 | 12.71 | 15.90 | 17.75 | 0.00 | - | 5 | 0 | 2,050.39% |
| KSS240621C00015000 | 2024-03-18 1:25PM EDT | 15.00 | 9.85 | 6.95 | 8.95 | 0.00 | - | 1,213 | 0 | 535.94% |
| KSS240621C00017000 | 2024-05-30 11:09AM EDT | 17.00 | 2.87 | 4.45 | 4.70 | 0.00 | - | 1 | 0 | 181.25% |
| KSS240621C00017500 | 2024-06-11 12:17PM EDT | 17.50 | 4.90 | 2.90 | 4.40 | 0.00 | - | 85 | 1 | 229.49% |
| KSS240621C00018000 | 2024-06-14 10:37AM EDT | 18.00 | 4.20 | 2.82 | 3.80 | 0.00 | - | 1 | 1 | 191.41% |
| KSS240621C00019000 | 2024-06-12 11:09AM EDT | 19.00 | 4.25 | 2.33 | 2.81 | 0.00 | - | 3 | 3 | 112.11% |
| KSS240621C00019500 | 2024-06-17 2:07PM EDT | 19.50 | 2.23 | 1.91 | 2.91 | 0.00 | - | 3 | 7 | 147.46% |
| KSS240621C00020000 | 2024-06-18 9:38AM EDT | 20.00 | 1.54 | 1.42 | 2.62 | -0.26 | -14.44% | 1 | 90 | 140.23% |
| KSS240621C00020500 | 2024-06-12 12:30PM EDT | 20.50 | 2.65 | 1.18 | 1.99 | 0.00 | - | 8 | 5 | 125.00% |
| KSS240621C00021000 | 2024-06-17 2:09PM EDT | 21.00 | 0.88 | 0.61 | 0.86 | 0.00 | - | 69 | 47 | 59.57% |
| KSS240621C00021500 | 2024-06-17 3:39PM EDT | 21.50 | 0.50 | 0.43 | 0.83 | 0.00 | - | 496 | 440 | 77.15% |
| KSS240621C00022000 | 2024-06-18 9:38AM EDT | 22.00 | 0.19 | 0.21 | 0.25 | -0.07 | -26.92% | 9 | 761 | 52.93% |
| KSS240621C00022500 | 2024-06-18 9:45AM EDT | 22.50 | 0.07 | 0.07 | 0.11 | -0.06 | -40.00% | 27 | 2,699 | 51.95% |
| KSS240621C00023000 | 2024-06-18 9:44AM EDT | 23.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 26 | 1,215 | 50.78% |
| KSS240621C00023500 | 2024-06-18 9:34AM EDT | 23.50 | 0.02 | 0.02 | 0.09 | -0.01 | -25.00% | 1 | 997 | 64.45% |
| KSS240621C00024000 | 2024-06-17 3:32PM EDT | 24.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 492 | 60.94% |
| KSS240621C00024500 | 2024-06-17 9:51AM EDT | 24.50 | 0.02 | 0.01 | 0.18 | 0.00 | - | 9 | 225 | 96.88% |
| KSS240621C00025000 | 2024-06-17 2:00PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 29 | 3,027 | 92.19% |
| KSS240621C00025500 | 2024-06-14 12:18PM EDT | 25.50 | 0.09 | 0.01 | 0.17 | 0.00 | - | 16 | 1,189 | 115.63% |
| KSS240621C00026000 | 2024-06-17 12:24PM EDT | 26.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 7 | 1,107 | 123.44% |
| KSS240621C00026500 | 2024-06-17 11:33AM EDT | 26.50 | 0.02 | 0.01 | 0.16 | 0.00 | - | 1 | 308 | 132.03% |
| KSS240621C00027000 | 2024-06-17 10:02AM EDT | 27.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 11 | 1,666 | 128.91% |
| KSS240621C00027500 | 2024-06-17 3:48PM EDT | 27.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 18 | 2,747 | 96.88% |
| KSS240621C00028000 | 2024-06-17 1:56PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 95 | 925 | 126.56% |
| KSS240621C00028500 | 2024-06-17 2:11PM EDT | 28.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 121 | 217 | 163.28% |
| KSS240621C00029000 | 2024-06-17 12:15PM EDT | 29.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 21 | 2,105 | 147.66% |
| KSS240621C00029500 | 2024-06-18 9:35AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 94 | 118.75% |
| KSS240621C00030000 | 2024-06-17 3:57PM EDT | 30.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,891 | 134.38% |
| KSS240621C00030500 | 2024-06-03 12:52PM EDT | 30.50 | 0.19 | 0.00 | 0.13 | 0.00 | - | 3 | 37 | 185.16% |
| KSS240621C00031000 | 2024-06-11 2:15PM EDT | 31.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 22 | 186.72% |
| KSS240621C00032000 | 2024-06-14 1:19PM EDT | 32.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 154 | 199.22% |
| KSS240621C00032500 | 2024-06-14 9:41AM EDT | 32.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,804 | 216.41% |
| KSS240621C00033000 | 2024-06-12 3:38PM EDT | 33.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 20 | 4,265 | 217.19% |
| KSS240621C00034000 | 2024-06-12 10:12AM EDT | 34.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 551 | 212.50% |
| KSS240621C00035000 | 2024-06-17 3:57PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 1,385 | 246.09% |
| KSS240621C00037500 | 2024-06-11 2:10PM EDT | 37.50 | 0.12 | 0.00 | 0.16 | 0.00 | - | 8 | 184 | 276.56% |
| KSS240621C00040000 | 2024-06-10 1:45PM EDT | 40.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 82 | 301.56% |
| KSS240621C00042500 | 2024-06-12 3:47PM EDT | 42.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 25 | 168 | 320.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240621P00002500 | 2024-06-14 3:59PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 25 | 750.00% |
| KSS240621P00005000 | 2023-11-01 12:41PM EDT | 5.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 16 | 740.63% |
| KSS240621P00007500 | 2024-05-29 10:24AM EDT | 7.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 11 | 15 | 532.81% |
| KSS240621P00010000 | 2024-05-29 1:48PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 106 | 50.00% |
| KSS240621P00012500 | 2024-06-04 9:59AM EDT | 12.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 70 | 466 | 292.19% |
| KSS240621P00015000 | 2024-06-17 10:03AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 554 | 167.19% |
| KSS240621P00016000 | 2024-06-10 3:36PM EDT | 16.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 60 | 72 | 174.22% |
| KSS240621P00017000 | 2024-06-17 10:03AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 90.63% |
| KSS240621P00017500 | 2024-06-18 9:39AM EDT | 17.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 6,825 | 102.34% |
| KSS240621P00018000 | 2024-06-18 9:42AM EDT | 18.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 912 | 86.72% |
| KSS240621P00019000 | 2024-06-17 1:52PM EDT | 19.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 10 | 157 | 89.84% |
| KSS240621P00019500 | 2024-06-14 3:41PM EDT | 19.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1,014 | 56.25% |
| KSS240621P00020000 | 2024-06-17 11:20AM EDT | 20.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 18 | 6,232 | 46.48% |
| KSS240621P00020500 | 2024-06-17 3:11PM EDT | 20.50 | 0.04 | 0.02 | 0.12 | 0.00 | - | 108 | 941 | 48.05% |
| KSS240621P00021000 | 2024-06-18 9:37AM EDT | 21.00 | 0.13 | 0.09 | 0.15 | +0.03 | +30.00% | 7 | 1,862 | 33.99% |
| KSS240621P00021500 | 2024-06-18 9:34AM EDT | 21.50 | 0.44 | 0.29 | 0.42 | +0.20 | +83.33% | 10 | 1,250 | 39.45% |
| KSS240621P00022000 | 2024-06-17 2:36PM EDT | 22.00 | 0.55 | 0.60 | 0.81 | 0.00 | - | 224 | 6,444 | 47.07% |
| KSS240621P00022500 | 2024-06-18 9:30AM EDT | 22.50 | 1.06 | 0.81 | 1.08 | +0.26 | +32.50% | 5 | 3,997 | 0.00% |
| KSS240621P00023000 | 2024-06-17 3:43PM EDT | 23.00 | 1.30 | 1.24 | 1.42 | 0.00 | - | 460 | 1,156 | 0.00% |
| KSS240621P00023500 | 2024-06-14 11:44AM EDT | 23.50 | 1.53 | 1.81 | 2.16 | 0.00 | - | 9 | 172 | 57.81% |
| KSS240621P00024000 | 2024-06-17 10:08AM EDT | 24.00 | 2.95 | 2.02 | 2.86 | 0.00 | - | 250 | 1,259 | 113.67% |
| KSS240621P00024500 | 2024-06-17 9:39AM EDT | 24.50 | 2.89 | 2.27 | 3.05 | 0.00 | - | 4 | 133 | 0.00% |
| KSS240621P00025000 | 2024-06-17 1:49PM EDT | 25.00 | 3.37 | 2.85 | 3.80 | 0.00 | - | 5 | 1,808 | 125.78% |
| KSS240621P00025500 | 2024-05-31 10:53AM EDT | 25.50 | 4.40 | 3.45 | 4.00 | 0.00 | - | 15 | 93 | 0.00% |
| KSS240621P00026000 | 2024-06-13 11:09AM EDT | 26.00 | 3.80 | 3.85 | 5.05 | 0.00 | - | 120 | 106 | 193.95% |
| KSS240621P00026500 | 2024-05-30 9:51AM EDT | 26.50 | 6.69 | 4.35 | 5.55 | 0.00 | - | 2 | 129 | 205.47% |
| KSS240621P00027000 | 2024-06-06 11:58AM EDT | 27.00 | 5.10 | 4.85 | 6.05 | 0.00 | - | 1 | 125 | 216.41% |
| KSS240621P00027500 | 2024-06-17 2:10PM EDT | 27.50 | 5.75 | 5.20 | 6.70 | 0.00 | - | 4,811 | 1,571 | 251.56% |
| KSS240621P00028000 | 2024-06-05 11:29AM EDT | 28.00 | 6.30 | 5.70 | 7.20 | 0.00 | - | 2 | 12 | 262.50% |
| KSS240621P00028500 | 2024-06-05 12:05PM EDT | 28.50 | 6.75 | 6.20 | 7.70 | 0.00 | - | 4 | 0 | 272.66% |
| KSS240621P00029000 | 2024-05-28 9:46AM EDT | 29.00 | 3.55 | 6.70 | 8.20 | 0.00 | - | 1 | 0 | 282.81% |
| KSS240621P00029500 | 2024-06-05 10:06AM EDT | 29.50 | 7.85 | 7.20 | 8.70 | 0.00 | - | 1 | 0 | 292.58% |
| KSS240621P00030000 | 2024-06-14 10:12AM EDT | 30.00 | 9.40 | 7.70 | 9.20 | 0.00 | - | 13 | 0 | 301.95% |
| KSS240621P00030500 | 2024-06-04 3:12PM EDT | 30.50 | 8.35 | 8.20 | 9.70 | 0.00 | - | 1 | 0 | 310.94% |
| KSS240621P00031000 | 2024-06-04 2:52PM EDT | 31.00 | 8.65 | 8.70 | 10.20 | 0.00 | - | 1 | 0 | 319.92% |
| KSS240621P00032500 | 2024-06-05 10:29AM EDT | 32.50 | 10.65 | 8.90 | 12.90 | 0.00 | - | 1 | 0 | 519.34% |
| KSS240621P00035000 | 2024-06-10 11:12AM EDT | 35.00 | 13.00 | 12.25 | 14.65 | 0.00 | - | 30 | 0 | 459.38% |
| KSS240621P00037500 | 2024-06-12 11:23AM EDT | 37.50 | 14.38 | 14.90 | 17.10 | 0.00 | - | 4 | 0 | 488.67% |
| KSS240621P00040000 | 2024-06-10 2:34PM EDT | 40.00 | 17.42 | 17.30 | 19.65 | 0.00 | - | 4 | 3 | 530.08% |
| KSS240621P00042500 | 2024-04-05 1:28PM EDT | 42.50 | 16.93 | 18.45 | 19.70 | 0.00 | - | 31 | 31 | 0.00% |
© 2024 Yahoo. All rights reserved.