NYSE - Nasdaq Real Time Price • USD
Kohl's Corporation (KSS)
As of 11:33 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240426C00016000 | 4/12/2024 4:49 PM | 16 | 7.15 | 8.10 | 9.65 | 0.00 | 0.00% | 1 | 1 | 697.66% |
| KSS240426C00020500 | 4/25/2024 5:37 PM | 20.5 | 3.59 | 2.62 | 4.95 | 0.00 | 0.00% | 1 | 1 | 536.33% |
| KSS240426C00021000 | 4/23/2024 2:25 PM | 21 | 4.80 | 3.45 | 4.55 | 0.00 | 0.00% | 5 | 191 | 375.00% |
| KSS240426C00021500 | 4/19/2024 1:58 PM | 21.5 | 1.70 | 2.93 | 3.75 | 0.00 | 0.00% | 2 | 14 | 294.14% |
| KSS240426C00022000 | 4/25/2024 2:44 PM | 22 | 1.95 | 1.69 | 2.61 | 0.00 | 0.00% | 23 | 58 | 189.06% |
| KSS240426C00022500 | 4/26/2024 3:08 PM | 22.5 | 2.10 | 1.95 | 2.48 | 0.45 | 27.27% | 41 | 316 | 192.97% |
| KSS240426C00023000 | 4/26/2024 3:12 PM | 23 | 1.50 | 1.44 | 2.26 | 0.38 | 33.93% | 8 | 2,250 | 194.53% |
| KSS240426C00023500 | 4/26/2024 3:17 PM | 23.5 | 1.03 | 0.95 | 2.15 | 0.41 | 52.56% | 5 | 1,155 | 202.34% |
| KSS240426C00024000 | 4/26/2024 2:39 PM | 24 | 0.71 | 0.49 | 1.51 | 0.29 | 69.05% | 380 | 1,966 | 150.39% |
| KSS240426C00024500 | 4/26/2024 3:08 PM | 24.5 | 0.20 | 0.15 | 0.19 | 0.03 | 17.65% | 118 | 204 | 42.97% |
| KSS240426C00025000 | 4/26/2024 3:09 PM | 25 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 38 | 1,192 | 37.50% |
| KSS240426C00025500 | 4/26/2024 1:41 PM | 25.5 | 0.02 | 0.00 | 0.75 | 0.01 | 100.00% | 12 | 380 | 152.34% |
| KSS240426C00026000 | 4/26/2024 2:53 PM | 26 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 14 | 538 | 56.25% |
| KSS240426C00027000 | 4/24/2024 3:27 PM | 27 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 666 | 1,518 | 109.38% |
| KSS240426C00027500 | 4/23/2024 3:18 PM | 27.5 | 0.07 | 0.00 | 0.17 | 0.00 | 0.00% | 17 | 11 | 163.28% |
| KSS240426C00028000 | 4/23/2024 6:52 PM | 28 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 280 | 112.50% |
| KSS240426C00029000 | 4/25/2024 1:30 PM | 29 | 0.01 | 0.00 | 0.78 | 0.00 | 0.00% | 4 | 200 | 330.47% |
| KSS240426C00030000 | 4/23/2024 1:45 PM | 30 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 167 | 175.00% |
| KSS240426C00031000 | 4/8/2024 2:04 PM | 31 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 16 | 181.25% |
| KSS240426C00032000 | 4/15/2024 5:41 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 57 | 200.00% |
| KSS240426C00033000 | 4/3/2024 4:38 PM | 33 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 18 | 225.00% |
| KSS240426C00034000 | 3/13/2024 7:53 PM | 34 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 501.56% |
| KSS240426C00035000 | 3/28/2024 3:53 PM | 35 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 262.50% |
| KSS240426C00037000 | 3/11/2024 4:17 PM | 37 | 0.21 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 2 | 625.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240426P00017000 | 4/16/2024 2:40 PM | 17 | 0.01 | 0.00 | 0.98 | 0.00 | 0.00% | - | 14 | 644.53% |
| KSS240426P00018000 | 4/16/2024 5:37 PM | 18 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 54 | 237.50% |
| KSS240426P00018500 | 4/19/2024 4:24 PM | 18.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 24 | 212.50% |
| KSS240426P00019000 | 4/25/2024 7:50 PM | 19 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 67 | 212.50% |
| KSS240426P00019500 | 4/18/2024 2:10 PM | 19.5 | 0.08 | 0.00 | 1.02 | 0.00 | 0.00% | - | 1 | 466.80% |
| KSS240426P00020000 | 4/19/2024 6:28 PM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 38 | 50.00% |
| KSS240426P00020500 | 4/25/2024 2:06 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,094 | 143.75% |
| KSS240426P00021000 | 4/25/2024 2:31 PM | 21 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 362 | 159.38% |
| KSS240426P00021500 | 4/22/2024 2:15 PM | 21.5 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 427 | 323.05% |
| KSS240426P00022000 | 4/25/2024 7:02 PM | 22 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 302 | 98.44% |
| KSS240426P00022500 | 4/25/2024 6:50 PM | 22.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 320 | 75.00% |
| KSS240426P00023000 | 4/26/2024 2:03 PM | 23 | 0.01 | 0.00 | 0.75 | -0.03 | -75.00% | 6 | 185 | 185.94% |
| KSS240426P00023500 | 4/26/2024 3:05 PM | 23.5 | 0.01 | 0.00 | 0.75 | -0.06 | -85.71% | 5 | 222 | 150.78% |
| KSS240426P00024000 | 4/26/2024 2:58 PM | 24 | 0.02 | 0.03 | 0.05 | -0.16 | -88.89% | 23 | 326 | 39.06% |
| KSS240426P00024500 | 4/26/2024 3:08 PM | 24.5 | 0.13 | 0.15 | 0.19 | -0.30 | -69.77% | 654 | 283 | 30.86% |
| KSS240426P00025000 | 4/26/2024 2:59 PM | 25 | 0.43 | 0.52 | 0.63 | -0.56 | -56.57% | 39 | 230 | 50.00% |
| KSS240426P00026000 | 4/25/2024 7:34 PM | 26 | 1.83 | 1.36 | 1.74 | 0.00 | 0.00% | 2 | 103 | 132.81% |
| KSS240426P00026500 | 4/24/2024 3:54 PM | 26.5 | 1.92 | 1.95 | 2.43 | 0.00 | 0.00% | 3 | 9 | 141.41% |
| KSS240426P00027000 | 4/23/2024 7:54 PM | 27 | 1.63 | 2.43 | 2.74 | 0.00 | 0.00% | 30 | 15 | 109.38% |
| KSS240426P00028000 | 4/24/2024 1:30 PM | 28 | 2.99 | 3.45 | 3.55 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS240426P00029000 | 4/8/2024 7:49 PM | 29 | 4.17 | 4.45 | 4.80 | 0.00 | 0.00% | 2 | 0 | 203.13% |
| KSS240426P00030000 | 4/1/2024 4:00 PM | 30 | 1.70 | 5.45 | 7.25 | 0.00 | 0.00% | 2 | 0 | 479.69% |
Related Tickers
M Macy's, Inc.
18.31
-0.25%
JWN Nordstrom, Inc.
18.94
-0.32%
DDS Dillard's, Inc.
443.41
-0.45%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.57
-0.04%
MACY.VI Macy's, Inc.
17.11
-0.07%
MKS.L Marks and Spencer Group plc
261.30
+0.23%
SON.LS Sonae, SGPS, S.A.
0.9360
-0.21%
SRSCQ Sears Canada Inc.
0.0000
0.00%
EXTO Almacenes Éxito S.A.
4.7500
0.00%
SOKM.IS Sok Marketler Ticaret A.S.
57.55
0.00%