Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240719C00012500 | 2024-06-17 3:59PM EDT | 12.50 | 9.35 | 7.90 | 10.05 | 0.00 | - | 2 | 2 | 108.59% |
| KSS240719C00015000 | 2024-06-13 1:07PM EDT | 15.00 | 7.35 | 4.70 | 7.55 | 0.00 | - | 8 | 5 | 167.19% |
| KSS240719C00017500 | 2024-06-18 1:04PM EDT | 17.50 | 4.00 | 4.00 | 4.95 | -0.25 | -5.88% | 1 | 6 | 86.82% |
| KSS240719C00020000 | 2024-06-18 1:30PM EDT | 20.00 | 1.89 | 1.78 | 2.14 | -0.36 | -16.00% | 28 | 279 | 55.71% |
| KSS240719C00022500 | 2024-06-18 3:59PM EDT | 22.50 | 0.61 | 0.58 | 0.62 | -0.23 | -27.38% | 302 | 1,600 | 42.77% |
| KSS240719C00025000 | 2024-06-18 3:15PM EDT | 25.00 | 0.15 | 0.11 | 0.20 | -0.09 | -37.50% | 13 | 1,195 | 47.07% |
| KSS240719C00027500 | 2024-06-18 11:41AM EDT | 27.50 | 0.05 | 0.02 | 0.14 | -0.01 | -16.67% | 13 | 2,195 | 52.93% |
| KSS240719C00030000 | 2024-06-17 2:33PM EDT | 30.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 5 | 1,695 | 67.38% |
| KSS240719C00032500 | 2024-06-12 9:35AM EDT | 32.50 | 0.01 | 0.01 | 0.35 | 0.00 | - | 1 | 334 | 92.19% |
| KSS240719C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 136 | 130.66% |
| KSS240719C00037500 | 2024-06-10 11:26AM EDT | 37.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 57 | 19 | 154.39% |
| KSS240719C00040000 | 2024-05-20 3:56PM EDT | 40.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 97 | 165.82% |
| KSS240719C00042500 | 2024-06-12 10:48AM EDT | 42.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 176.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240719P00012500 | 2024-04-22 12:38PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KSS240719P00015000 | 2024-06-10 1:25PM EDT | 15.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 2 | 55 | 78.13% |
| KSS240719P00017500 | 2024-06-17 1:13PM EDT | 17.50 | 0.08 | 0.05 | 0.20 | 0.00 | - | 68 | 915 | 51.76% |
| KSS240719P00020000 | 2024-06-18 2:03PM EDT | 20.00 | 0.45 | 0.38 | 0.42 | +0.10 | +28.57% | 46 | 4,835 | 39.75% |
| KSS240719P00022500 | 2024-06-18 2:52PM EDT | 22.50 | 1.57 | 1.59 | 1.64 | +0.17 | +12.14% | 29 | 1,222 | 38.48% |
| KSS240719P00025000 | 2024-06-18 12:26PM EDT | 25.00 | 3.70 | 3.60 | 3.75 | +0.35 | +10.45% | 67 | 7,599 | 41.60% |
| KSS240719P00027500 | 2024-06-18 12:37PM EDT | 27.50 | 6.20 | 5.40 | 7.75 | +0.33 | +5.62% | 101 | 627 | 83.30% |
| KSS240719P00030000 | 2024-06-18 10:59AM EDT | 30.00 | 8.47 | 7.00 | 9.60 | +0.19 | +2.29% | 3 | 93 | 130.86% |
| KSS240719P00032500 | 2024-06-13 2:55PM EDT | 32.50 | 10.40 | 11.00 | 13.10 | 0.00 | - | 228 | 0 | 144.92% |
| KSS240719P00035000 | 2024-06-12 11:23AM EDT | 35.00 | 11.97 | 12.70 | 14.50 | 0.00 | - | 1 | 0 | 156.84% |
| KSS240719P00037500 | 2024-01-12 1:48PM EDT | 37.50 | 12.10 | 11.25 | 11.80 | 0.00 | - | 2 | 60 | 0.00% |
| KSS240719P00040000 | 2023-12-28 12:24PM EDT | 40.00 | 12.10 | 12.05 | 13.70 | 0.00 | - | 1 | 86 | 0.00% |
© 2024 Yahoo. All rights reserved.