Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117C00002500 | 2024-06-11 3:59PM EDT | 2.50 | 20.33 | 18.00 | 21.20 | 0.00 | - | 5 | 0 | 227.15% |
| KSS250117C00005000 | 2023-12-04 2:05PM EDT | 5.00 | 20.20 | 20.00 | 23.00 | 0.00 | - | 10 | 0 | 690.63% |
| KSS250117C00007500 | 2024-06-11 12:17PM EDT | 7.50 | 15.15 | 13.70 | 14.55 | 0.00 | - | 25 | 10 | 66.41% |
| KSS250117C00010000 | 2024-06-11 12:17PM EDT | 10.00 | 12.85 | 11.40 | 12.30 | 0.00 | - | 50 | 29 | 70.31% |
| KSS250117C00012500 | 2024-06-03 10:40AM EDT | 12.50 | 11.55 | 8.95 | 9.85 | 0.00 | - | 2 | 44 | 55.08% |
| KSS250117C00015000 | 2024-06-10 2:12PM EDT | 15.00 | 7.94 | 6.95 | 7.60 | 0.00 | - | 2 | 567 | 51.76% |
| KSS250117C00017500 | 2024-06-14 10:20AM EDT | 17.50 | 5.91 | 4.05 | 6.75 | -0.21 | -3.43% | 4 | 372 | 74.88% |
| KSS250117C00020000 | 2024-06-14 3:13PM EDT | 20.00 | 4.20 | 3.50 | 5.15 | -0.25 | -5.62% | 4 | 1,023 | 54.93% |
| KSS250117C00022500 | 2024-06-14 3:21PM EDT | 22.50 | 2.91 | 2.70 | 3.15 | -0.34 | -10.46% | 134 | 974 | 50.05% |
| KSS250117C00025000 | 2024-06-14 1:32PM EDT | 25.00 | 2.08 | 1.72 | 2.32 | -0.17 | -7.56% | 49 | 2,622 | 53.44% |
| KSS250117C00027500 | 2024-06-14 3:33PM EDT | 27.50 | 1.33 | 1.23 | 1.40 | -0.25 | -15.82% | 7 | 1,368 | 48.51% |
| KSS250117C00030000 | 2024-06-14 1:49PM EDT | 30.00 | 0.98 | 0.72 | 1.46 | -0.10 | -9.26% | 3 | 2,916 | 50.71% |
| KSS250117C00032500 | 2024-06-14 1:38PM EDT | 32.50 | 0.61 | 0.00 | 1.77 | -0.16 | -20.78% | 1 | 574 | 53.08% |
| KSS250117C00035000 | 2024-06-14 3:26PM EDT | 35.00 | 0.43 | 0.34 | 0.84 | -0.06 | -12.24% | 9 | 501 | 51.81% |
| KSS250117C00037500 | 2024-06-14 1:39PM EDT | 37.50 | 0.25 | 0.00 | 0.54 | -0.33 | -56.90% | 2 | 684 | 55.18% |
| KSS250117C00040000 | 2024-06-14 1:12PM EDT | 40.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 7 | 2,170 | 49.32% |
| KSS250117C00042500 | 2024-06-13 11:35AM EDT | 42.50 | 0.19 | 0.00 | 0.50 | 0.00 | - | 22 | 533 | 53.27% |
| KSS250117C00045000 | 2024-06-10 3:12PM EDT | 45.00 | 0.16 | 0.02 | 0.72 | 0.00 | - | 43 | 295 | 61.33% |
| KSS250117C00047500 | 2024-06-03 3:11PM EDT | 47.50 | 0.18 | 0.05 | 2.21 | 0.00 | - | 16 | 91 | 85.25% |
| KSS250117C00050000 | 2024-06-14 10:05AM EDT | 50.00 | 0.23 | 0.01 | 0.20 | +0.14 | +155.56% | 1 | 1,440 | 53.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117P00002500 | 2024-05-29 12:57PM EDT | 2.50 | 0.09 | 0.00 | 0.48 | 0.00 | - | 5 | 266 | 183.59% |
| KSS250117P00005000 | 2024-05-09 10:50AM EDT | 5.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 130 | 121 | 190.43% |
| KSS250117P00007500 | 2024-06-14 3:36PM EDT | 7.50 | 0.06 | 0.00 | 0.27 | -0.04 | -40.00% | 2 | 162 | 80.27% |
| KSS250117P00010000 | 2024-06-14 3:35PM EDT | 10.00 | 0.23 | 0.05 | 0.30 | +0.03 | +15.00% | 2 | 175 | 63.67% |
| KSS250117P00012500 | 2024-06-14 1:50PM EDT | 12.50 | 0.39 | 0.31 | 0.40 | +0.01 | +2.63% | 3 | 2,660 | 56.74% |
| KSS250117P00015000 | 2024-06-13 12:33PM EDT | 15.00 | 0.73 | 0.71 | 0.80 | 0.00 | - | 2 | 625 | 53.47% |
| KSS250117P00017500 | 2024-06-14 3:48PM EDT | 17.50 | 1.47 | 1.34 | 1.48 | +0.14 | +10.53% | 28 | 7,155 | 50.90% |
| KSS250117P00020000 | 2024-06-14 3:13PM EDT | 20.00 | 2.37 | 2.32 | 2.48 | +0.01 | +0.42% | 3 | 2,394 | 50.64% |
| KSS250117P00022500 | 2024-06-14 2:07PM EDT | 22.50 | 3.85 | 2.99 | 3.80 | +0.35 | +10.00% | 106 | 5,845 | 49.39% |
| KSS250117P00025000 | 2024-06-14 10:46AM EDT | 25.00 | 5.05 | 4.45 | 5.45 | +0.06 | +1.20% | 43 | 1,988 | 49.02% |
| KSS250117P00027500 | 2024-06-14 11:55AM EDT | 27.50 | 6.76 | 5.55 | 8.00 | +0.41 | +6.46% | 93 | 575 | 59.57% |
| KSS250117P00030000 | 2024-06-11 3:10PM EDT | 30.00 | 8.60 | 8.85 | 9.90 | 0.00 | - | 4 | 825 | 57.72% |
| KSS250117P00032500 | 2024-06-06 11:25AM EDT | 32.50 | 11.10 | 11.00 | 11.80 | 0.00 | - | 1 | 513 | 53.03% |
| KSS250117P00035000 | 2024-06-13 9:46AM EDT | 35.00 | 13.10 | 13.35 | 15.20 | 0.00 | - | 6 | 176 | 58.06% |
| KSS250117P00037500 | 2023-12-26 1:05PM EDT | 37.50 | 11.50 | 11.10 | 11.65 | 0.00 | - | 1 | 180 | 0.00% |
| KSS250117P00040000 | 2024-06-13 3:43PM EDT | 40.00 | 17.70 | 17.85 | 19.95 | 0.00 | - | 1 | 27 | 57.76% |
| KSS250117P00042500 | 2024-02-27 3:25PM EDT | 42.50 | 15.85 | 14.35 | 15.35 | 0.00 | - | 1 | 65 | 0.00% |
| KSS250117P00045000 | 2023-09-21 3:21PM EDT | 45.00 | 23.82 | 23.75 | 24.35 | 0.00 | - | 80 | 9 | 69.58% |
| KSS250117P00047500 | 2023-05-04 12:05PM EDT | 47.50 | 28.50 | 27.50 | 28.20 | 0.00 | - | 2 | 13 | 101.27% |
| KSS250117P00050000 | 2023-09-14 3:14PM EDT | 50.00 | 27.25 | 31.75 | 32.85 | 0.00 | - | 5 | 0 | 137.43% |
© 2024 Yahoo. All rights reserved.