Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1,520.31% |
| KSS240621C00005000 | 2024-04-17 3:56PM EDT | 5.00 | 16.95 | 20.50 | 22.55 | 0.00 | - | - | 2 | 4,012.50% |
| KSS240621C00007500 | 2024-06-11 11:24AM EDT | 7.50 | 15.30 | 12.95 | 16.15 | 0.00 | - | 10 | 0 | 596.09% |
| KSS240621C00010000 | 2024-05-30 12:40PM EDT | 10.00 | 10.91 | 10.40 | 13.65 | 0.00 | - | 1 | 0 | 444.92% |
| KSS240621C00012500 | 2023-11-17 12:23PM EDT | 12.50 | 12.71 | 15.90 | 17.75 | 0.00 | - | 5 | 0 | 1,512.89% |
| KSS240621C00015000 | 2024-03-18 1:25PM EDT | 15.00 | 9.85 | 6.95 | 8.95 | 0.00 | - | 1,213 | 0 | 383.20% |
| KSS240621C00017000 | 2024-05-30 11:09AM EDT | 17.00 | 2.87 | 3.90 | 5.20 | 0.00 | - | 1 | 0 | 207.03% |
| KSS240621C00017500 | 2024-06-11 12:17PM EDT | 17.50 | 4.90 | 2.23 | 4.65 | 0.00 | - | 85 | 1 | 183.98% |
| KSS240621C00018000 | 2024-06-11 12:17PM EDT | 18.00 | 4.20 | 2.27 | 4.20 | -0.10 | -2.33% | 1 | 0 | 174.22% |
| KSS240621C00019000 | 2024-06-12 11:09AM EDT | 19.00 | 4.25 | 2.58 | 2.98 | 0.00 | - | 3 | 3 | 89.84% |
| KSS240621C00019500 | 2024-06-11 12:17PM EDT | 19.50 | 3.20 | 1.89 | 2.38 | 0.00 | - | 35 | 5 | 52.34% |
| KSS240621C00020000 | 2024-06-14 1:36PM EDT | 20.00 | 1.60 | 1.46 | 1.73 | -0.86 | -34.96% | 44 | 39 | 57.42% |
| KSS240621C00020500 | 2024-06-12 12:30PM EDT | 20.50 | 2.65 | 1.04 | 1.32 | 0.00 | - | 8 | 5 | 55.08% |
| KSS240621C00021000 | 2024-06-11 2:26PM EDT | 21.00 | 1.80 | 0.78 | 0.85 | 0.00 | - | 515 | 2 | 43.16% |
| KSS240621C00021500 | 2024-06-14 3:36PM EDT | 21.50 | 0.51 | 0.48 | 0.52 | -1.29 | -71.67% | 96 | 19 | 40.23% |
| KSS240621C00022000 | 2024-06-14 3:47PM EDT | 22.00 | 0.29 | 0.27 | 0.30 | -0.39 | -57.35% | 372 | 218 | 40.04% |
| KSS240621C00022500 | 2024-06-14 3:58PM EDT | 22.50 | 0.17 | 0.10 | 0.17 | -0.33 | -66.00% | 284 | 2,528 | 41.21% |
| KSS240621C00023000 | 2024-06-14 3:47PM EDT | 23.00 | 0.08 | 0.07 | 0.09 | -0.15 | -65.22% | 658 | 701 | 42.19% |
| KSS240621C00023500 | 2024-06-14 3:45PM EDT | 23.50 | 0.05 | 0.03 | 0.06 | -0.09 | -64.29% | 37 | 987 | 46.09% |
| KSS240621C00024000 | 2024-06-14 3:34PM EDT | 24.00 | 0.05 | 0.01 | 0.08 | -0.02 | -28.57% | 93 | 579 | 50.78% |
| KSS240621C00024500 | 2024-06-14 12:54PM EDT | 24.50 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 1 | 223 | 56.64% |
| KSS240621C00025000 | 2024-06-14 1:20PM EDT | 25.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 17 | 3,037 | 61.72% |
| KSS240621C00025500 | 2024-06-14 12:18PM EDT | 25.50 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 16 | 1,178 | 64.06% |
| KSS240621C00026000 | 2024-06-12 12:04PM EDT | 26.00 | 0.08 | 0.00 | 0.08 | +0.01 | +14.29% | 2 | 1,110 | 76.56% |
| KSS240621C00026500 | 2024-06-06 12:30PM EDT | 26.50 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 308 | 98.83% |
| KSS240621C00027000 | 2024-06-14 3:53PM EDT | 27.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 1,668 | 82.03% |
| KSS240621C00027500 | 2024-06-14 2:11PM EDT | 27.50 | 0.02 | 0.02 | 0.09 | -0.01 | -33.33% | 16 | 2,729 | 100.00% |
| KSS240621C00028000 | 2024-06-05 3:09PM EDT | 28.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 1 | 925 | 115.63% |
| KSS240621C00028500 | 2024-06-03 11:30AM EDT | 28.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 147 | 119.92% |
| KSS240621C00029000 | 2024-06-11 3:54PM EDT | 29.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 13 | 2,085 | 110.94% |
| KSS240621C00029500 | 2024-06-04 2:52PM EDT | 29.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 94 | 171.09% |
| KSS240621C00030000 | 2024-06-14 1:19PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 1,896 | 104.69% |
| KSS240621C00030500 | 2024-06-03 12:52PM EDT | 30.50 | 0.19 | 0.00 | 0.52 | 0.00 | - | 3 | 37 | 183.59% |
| KSS240621C00031000 | 2024-06-11 2:15PM EDT | 31.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 22 | 189.84% |
| KSS240621C00032000 | 2024-06-14 1:19PM EDT | 32.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 154 | 201.56% |
| KSS240621C00032500 | 2024-06-14 9:41AM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,805 | 135.16% |
| KSS240621C00033000 | 2024-06-12 3:38PM EDT | 33.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 20 | 4,265 | 212.50% |
| KSS240621C00034000 | 2024-06-12 10:12AM EDT | 34.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 5 | 551 | 259.96% |
| KSS240621C00035000 | 2024-06-13 10:59AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,385 | 131.25% |
| KSS240621C00037500 | 2024-06-11 2:10PM EDT | 37.50 | 0.12 | 0.00 | 0.56 | 0.00 | - | 8 | 184 | 261.33% |
| KSS240621C00040000 | 2024-06-10 1:45PM EDT | 40.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 82 | 232.81% |
| KSS240621C00042500 | 2024-06-12 3:47PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 168 | 175.00% |
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 | 0.00 | -0.01 | -50.00% | 11 | 25 | 50.00% |
| KSS240621P00005000 | 2023-11-01 12:41PM EDT | 5.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 16 | 562.50% |
| KSS240621P00007500 | 2024-05-29 10:24AM EDT | 7.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 11 | 15 | 514.84% |
| KSS240621P00010000 | 2024-05-29 1:48PM EDT | 10.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 40 | 106 | 390.63% |
| KSS240621P00012500 | 2024-06-04 9:59AM EDT | 12.50 | 0.01 | 0.00 | 0.56 | 0.00 | - | 70 | 466 | 295.31% |
| KSS240621P00015000 | 2024-06-10 11:55AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 5 | 556 | 129.69% |
| KSS240621P00016000 | 2024-06-10 3:36PM EDT | 16.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 60 | 72 | 184.38% |
| KSS240621P00017000 | 2024-06-12 11:05AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 82 | 71.88% |
| KSS240621P00017500 | 2024-06-13 10:31AM EDT | 17.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 6,792 | 73.44% |
| KSS240621P00018000 | 2024-06-11 11:14AM EDT | 18.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 3 | 896 | 75.78% |
| KSS240621P00019000 | 2024-06-14 9:37AM EDT | 19.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 50 | 181 | 99.80% |
| KSS240621P00019500 | 2024-06-13 3:56PM EDT | 19.50 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 1 | 1,015 | 52.34% |
| KSS240621P00020000 | 2024-06-14 3:10PM EDT | 20.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 23 | 6,242 | 44.92% |
| KSS240621P00020500 | 2024-06-14 3:44PM EDT | 20.50 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 210 | 828 | 39.84% |
| KSS240621P00021000 | 2024-06-14 3:57PM EDT | 21.00 | 0.18 | 0.18 | 0.21 | +0.05 | +38.46% | 1,715 | 475 | 37.50% |
| KSS240621P00021500 | 2024-06-14 3:56PM EDT | 21.50 | 0.37 | 0.37 | 0.40 | +0.21 | +131.25% | 784 | 493 | 36.91% |
| KSS240621P00022000 | 2024-06-14 3:49PM EDT | 22.00 | 0.65 | 0.66 | 0.70 | +0.27 | +71.05% | 430 | 6,080 | 38.28% |
| KSS240621P00022500 | 2024-06-14 3:55PM EDT | 22.50 | 1.08 | 1.02 | 1.17 | +0.52 | +92.86% | 144 | 4,016 | 49.41% |
| KSS240621P00023000 | 2024-06-14 3:31PM EDT | 23.00 | 1.57 | 1.44 | 1.70 | +0.52 | +49.52% | 1,272 | 2,482 | 50.00% |
| KSS240621P00023500 | 2024-06-14 11:44AM EDT | 23.50 | 1.53 | 1.85 | 4.10 | +0.66 | +75.86% | 9 | 163 | 149.61% |
| KSS240621P00024000 | 2024-06-14 1:04PM EDT | 24.00 | 2.25 | 2.15 | 2.70 | +0.45 | +25.00% | 120 | 1,367 | 86.52% |
| KSS240621P00024500 | 2024-06-12 12:35PM EDT | 24.50 | 1.59 | 2.83 | 3.65 | 0.00 | - | 2 | 170 | 101.17% |
| KSS240621P00025000 | 2024-06-14 3:12PM EDT | 25.00 | 3.16 | 2.49 | 5.35 | +0.92 | +41.07% | 29 | 2,008 | 131.45% |
| KSS240621P00025500 | 2024-05-31 10:53AM EDT | 25.50 | 4.40 | 3.20 | 4.05 | 0.00 | - | 15 | 93 | 91.41% |
| KSS240621P00026000 | 2024-06-13 11:09AM EDT | 26.00 | 3.80 | 4.35 | 4.70 | 0.00 | - | 120 | 106 | 93.75% |
| KSS240621P00026500 | 2024-05-30 9:51AM EDT | 26.50 | 6.69 | 4.20 | 5.05 | 0.00 | - | 2 | 132 | 106.25% |
| KSS240621P00027000 | 2024-06-06 11:58AM EDT | 27.00 | 5.10 | 5.35 | 5.75 | 0.00 | - | 1 | 125 | 113.28% |
| KSS240621P00027500 | 2024-06-13 1:23PM EDT | 27.50 | 5.50 | 4.85 | 7.00 | 0.00 | - | 4 | 3,403 | 71.88% |
| KSS240621P00028000 | 2024-06-05 11:29AM EDT | 28.00 | 6.30 | 5.35 | 7.15 | 0.00 | - | 2 | 15 | 211.13% |
| KSS240621P00028500 | 2024-06-05 12:05PM EDT | 28.50 | 6.75 | 5.80 | 7.90 | 0.00 | - | 4 | 0 | 246.29% |
| KSS240621P00029000 | 2024-05-28 9:46AM EDT | 29.00 | 3.55 | 6.35 | 9.00 | 0.00 | - | 1 | 0 | 163.67% |
| KSS240621P00029500 | 2024-06-05 10:06AM EDT | 29.50 | 7.85 | 6.90 | 8.85 | 0.00 | - | 1 | 0 | 257.03% |
| KSS240621P00030000 | 2024-06-12 12:06PM EDT | 30.00 | 9.40 | 8.30 | 9.35 | +2.45 | +35.25% | 13 | 13 | 200.39% |
| KSS240621P00030500 | 2024-06-04 3:12PM EDT | 30.50 | 8.35 | 8.00 | 9.70 | 0.00 | - | 1 | 0 | 255.47% |
| KSS240621P00031000 | 2024-06-04 2:52PM EDT | 31.00 | 8.65 | 8.35 | 10.25 | 0.00 | - | 1 | 0 | 268.16% |
| KSS240621P00032500 | 2024-06-05 10:29AM EDT | 32.50 | 10.65 | 9.85 | 12.25 | 0.00 | - | 1 | 0 | 178.13% |
| KSS240621P00035000 | 2024-06-10 11:12AM EDT | 35.00 | 13.00 | 12.35 | 14.85 | 0.00 | - | 30 | 0 | 215.63% |
| KSS240621P00037500 | 2024-06-12 11:23AM EDT | 37.50 | 14.38 | 15.80 | 18.00 | 0.00 | - | 4 | 0 | 365.04% |
| KSS240621P00040000 | 2024-06-10 2:34PM EDT | 40.00 | 17.42 | 18.15 | 19.35 | 0.00 | - | 4 | 3 | 293.36% |
| 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.