NYSE - Nasdaq Real Time Price • USD
Kohl's Corporation (KSS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:57 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS240426C00020500 | 4/25/2024 5:37 PM | 20.5 | 3.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS240426C00021000 | 4/23/2024 2:25 PM | 21 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| KSS240426C00021500 | 4/19/2024 1:58 PM | 21.5 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KSS240426C00022000 | 4/25/2024 2:44 PM | 22 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| KSS240426C00022500 | 4/25/2024 6:28 PM | 22.5 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| KSS240426C00023000 | 4/25/2024 7:50 PM | 23 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| KSS240426C00023500 | 4/25/2024 3:34 PM | 23.5 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| KSS240426C00024000 | 4/25/2024 7:58 PM | 24 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 339 | 0 | 0.00% |
| KSS240426C00024500 | 4/25/2024 7:27 PM | 24.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 6.25% |
| KSS240426C00025000 | 4/25/2024 6:05 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 12.50% |
| KSS240426C00025500 | 4/25/2024 7:09 PM | 25.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 138 | 0 | 25.00% |
| KSS240426C00026000 | 4/25/2024 5:32 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 50.00% |
| KSS240426C00027000 | 4/24/2024 3:27 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 666 | 0 | 50.00% |
| KSS240426C00027500 | 4/23/2024 3:18 PM | 27.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| KSS240426C00028000 | 4/23/2024 6:52 PM | 28 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| KSS240426C00029000 | 4/25/2024 1:30 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| KSS240426C00030000 | 4/23/2024 1:45 PM | 30 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KSS240426C00031000 | 4/8/2024 2:04 PM | 31 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KSS240426C00032000 | 4/15/2024 5:41 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| KSS240426C00033000 | 4/3/2024 4:38 PM | 33 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KSS240426C00034000 | 3/13/2024 7:53 PM | 34 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 509.38% |
| KSS240426C00035000 | 3/28/2024 3:53 PM | 35 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KSS240426C00037000 | 3/11/2024 4:17 PM | 37 | 0.21 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 2 | 632.81% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KSS240426P00018000 | 4/16/2024 5:37 PM | 18 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| KSS240426P00018500 | 4/19/2024 4:24 PM | 18.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| KSS240426P00019000 | 4/25/2024 7:50 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| KSS240426P00019500 | 4/18/2024 2:10 PM | 19.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KSS240426P00020000 | 4/19/2024 6:28 PM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| KSS240426P00020500 | 4/25/2024 2:06 PM | 20.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KSS240426P00021000 | 4/25/2024 2:31 PM | 21 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KSS240426P00021500 | 4/22/2024 2:15 PM | 21.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| KSS240426P00022000 | 4/25/2024 7:02 PM | 22 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| KSS240426P00022500 | 4/25/2024 6:50 PM | 22.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| KSS240426P00023000 | 4/25/2024 6:40 PM | 23 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| KSS240426P00023500 | 4/25/2024 7:28 PM | 23.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 25.00% |
| KSS240426P00024000 | 4/25/2024 7:59 PM | 24 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 6.25% |
| KSS240426P00024500 | 4/25/2024 7:11 PM | 24.5 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| KSS240426P00025000 | 4/25/2024 4:51 PM | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KSS240426P00026000 | 4/25/2024 7:34 PM | 26 | 1.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KSS240426P00026500 | 4/24/2024 3:54 PM | 26.5 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KSS240426P00027000 | 4/23/2024 7:54 PM | 27 | 1.63 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| KSS240426P00028000 | 4/24/2024 1:30 PM | 28 | 2.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS240426P00029000 | 4/8/2024 7:49 PM | 29 | 4.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KSS240426P00030000 | 4/1/2024 4:00 PM | 30 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
M Macy's, Inc.
18.35
-2.03%
JWN Nordstrom, Inc.
19.00
-1.35%
DDS Dillard's, Inc.
445.43
-0.85%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.58
-0.35%
MACY.VI Macy's, Inc.
17.12
-3.03%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
MKS.L Marks and Spencer Group plc
260.70
+1.12%
SON.LS Sonae, SGPS, S.A.
0.9380
+1.63%
SRSCQ Sears Canada Inc.
0.0000
0.00%
EXTO Almacenes Éxito S.A.
4.7500
+0.42%