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 | 18.60 | 19.25 | 0.00 | - | 5 | 0 | 134.38% |
| KSS250117C00005000 | 2023-12-04 2:05PM EDT | 5.00 | 20.20 | 20.00 | 23.00 | 0.00 | - | 10 | 0 | 0.00% |
| KSS250117C00007500 | 2024-06-11 12:17PM EDT | 7.50 | 15.15 | 13.65 | 14.40 | 0.00 | - | 25 | 10 | 81.45% |
| KSS250117C00010000 | 2024-06-11 12:17PM EDT | 10.00 | 12.85 | 11.40 | 12.00 | 0.00 | - | 50 | 29 | 73.24% |
| KSS250117C00012500 | 2024-06-03 10:40AM EDT | 12.50 | 11.55 | 9.05 | 9.55 | 0.00 | - | 2 | 44 | 59.23% |
| KSS250117C00015000 | 2024-06-18 12:24PM EDT | 15.00 | 7.10 | 7.00 | 8.75 | +0.32 | +4.72% | 5 | 566 | 71.58% |
| KSS250117C00017500 | 2024-06-18 2:22PM EDT | 17.50 | 5.39 | 4.20 | 6.70 | -0.52 | -8.80% | 3 | 375 | 53.47% |
| KSS250117C00020000 | 2024-06-18 2:19PM EDT | 20.00 | 3.90 | 3.75 | 3.95 | +0.40 | +11.43% | 20 | 1,025 | 51.29% |
| KSS250117C00022500 | 2024-06-18 2:44PM EDT | 22.50 | 2.71 | 1.52 | 2.94 | -0.21 | -7.19% | 19 | 1,161 | 52.27% |
| KSS250117C00025000 | 2024-06-17 2:02PM EDT | 25.00 | 1.97 | 1.22 | 1.91 | 0.00 | - | 2 | 2,624 | 48.76% |
| KSS250117C00027500 | 2024-06-18 11:11AM EDT | 27.50 | 1.28 | 1.16 | 1.29 | +0.13 | +11.30% | 11 | 1,369 | 48.05% |
| KSS250117C00030000 | 2024-06-18 12:35PM EDT | 30.00 | 0.81 | 0.76 | 0.88 | -0.14 | -14.74% | 17 | 2,921 | 47.93% |
| KSS250117C00032500 | 2024-06-18 9:38AM EDT | 32.50 | 0.71 | 0.41 | 1.68 | +0.10 | +16.39% | 15 | 573 | 57.64% |
| KSS250117C00035000 | 2024-06-18 3:40PM EDT | 35.00 | 0.39 | 0.31 | 0.43 | +0.08 | +25.81% | 8 | 496 | 48.58% |
| KSS250117C00037500 | 2024-06-17 10:12AM EDT | 37.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 683 | 48.78% |
| KSS250117C00040000 | 2024-06-18 2:03PM EDT | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 2,169 | 50.73% |
| KSS250117C00042500 | 2024-06-13 11:35AM EDT | 42.50 | 0.19 | 0.00 | 2.25 | 0.00 | - | 22 | 533 | 79.05% |
| KSS250117C00045000 | 2024-06-18 1:48PM EDT | 45.00 | 0.11 | 0.10 | 0.30 | -0.04 | -26.67% | 10 | 300 | 55.18% |
| KSS250117C00047500 | 2024-06-03 3:11PM EDT | 47.50 | 0.18 | 0.00 | 0.66 | 0.00 | - | 16 | 91 | 64.06% |
| KSS250117C00050000 | 2024-06-17 3:27PM EDT | 50.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 1,440 | 58.01% |
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 | 2.13 | 0.00 | - | 5 | 266 | 300.78% |
| KSS250117P00005000 | 2024-05-09 10:50AM EDT | 5.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 130 | 121 | 191.21% |
| KSS250117P00007500 | 2024-06-14 3:36PM EDT | 7.50 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 163 | 80.47% |
| KSS250117P00010000 | 2024-06-17 11:33AM EDT | 10.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 174 | 63.48% |
| KSS250117P00012500 | 2024-06-17 9:53AM EDT | 12.50 | 0.40 | 0.31 | 0.41 | 0.00 | - | 1 | 2,660 | 56.64% |
| KSS250117P00015000 | 2024-06-18 2:17PM EDT | 15.00 | 0.78 | 0.73 | 1.95 | +0.12 | +18.18% | 2 | 625 | 67.92% |
| KSS250117P00017500 | 2024-06-18 2:07PM EDT | 17.50 | 1.50 | 1.31 | 1.57 | -0.05 | -3.23% | 9 | 7,168 | 50.93% |
| KSS250117P00020000 | 2024-06-17 12:51PM EDT | 20.00 | 2.44 | 2.31 | 2.72 | 0.00 | - | 545 | 2,846 | 50.42% |
| KSS250117P00022500 | 2024-06-17 12:50PM EDT | 22.50 | 3.80 | 3.75 | 3.90 | +0.05 | +1.33% | 149 | 5,948 | 49.83% |
| KSS250117P00025000 | 2024-06-14 10:46AM EDT | 25.00 | 5.05 | 5.15 | 6.55 | 0.00 | - | 43 | 1,982 | 53.81% |
| KSS250117P00027500 | 2024-06-17 10:28AM EDT | 27.50 | 7.50 | 6.90 | 8.05 | 0.00 | - | 120 | 640 | 58.79% |
| KSS250117P00030000 | 2024-06-11 3:10PM EDT | 30.00 | 8.60 | 9.20 | 9.55 | 0.00 | - | 4 | 825 | 48.98% |
| KSS250117P00032500 | 2024-06-06 11:25AM EDT | 32.50 | 11.10 | 11.10 | 12.30 | 0.00 | - | 1 | 513 | 60.35% |
| KSS250117P00035000 | 2024-06-13 9:46AM EDT | 35.00 | 13.10 | 13.40 | 14.15 | 0.00 | - | 6 | 176 | 51.47% |
| 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 | 18.15 | 19.10 | 0.00 | - | 1 | 27 | 58.89% |
| 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 | 64.65% |
| KSS250117P00047500 | 2023-05-04 12:05PM EDT | 47.50 | 28.50 | 27.50 | 28.20 | 0.00 | - | 2 | 13 | 99.17% |
| KSS250117P00050000 | 2024-06-14 10:09AM EDT | 50.00 | 27.75 | 27.95 | 29.25 | 0.00 | - | 5 | 1 | 77.39% |
© 2024 Yahoo. All rights reserved.