NYSE • USD
Kohl's Corporation (KSS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503C00019000 | 4/16/2024 1:49 PM | 19 | 3.15 | 5.20 | 6.10 | 0.00 | 0.00% | - | 1 | 126.17% |
| KSS240503C00020000 | 4/12/2024 2:49 PM | 20 | 3.15 | 4.45 | 5.55 | 0.00 | 0.00% | 3 | 3 | 159.77% |
| KSS240503C00020500 | 4/16/2024 1:59 PM | 20.5 | 1.87 | 2.33 | 4.20 | 0.00 | 0.00% | - | 1 | 105.08% |
| KSS240503C00021000 | 4/26/2024 7:21 PM | 21 | 3.61 | 3.30 | 3.95 | 0.36 | 11.08% | 41 | 587 | 80.86% |
| KSS240503C00021500 | 4/22/2024 4:49 PM | 21.5 | 2.95 | 2.80 | 3.25 | 0.00 | 0.00% | 5 | 14 | 91.02% |
| KSS240503C00022000 | 4/25/2024 7:08 PM | 22 | 2.22 | 2.35 | 2.73 | 0.00 | 0.00% | 2 | 544 | 77.34% |
| KSS240503C00022500 | 4/26/2024 4:56 PM | 22.5 | 2.23 | 1.92 | 2.22 | -0.51 | -18.61% | 1 | 73 | 65.04% |
| KSS240503C00023000 | 4/26/2024 5:23 PM | 23 | 1.83 | 1.57 | 1.81 | 0.53 | 40.77% | 49 | 154 | 50.39% |
| KSS240503C00023500 | 4/26/2024 6:24 PM | 23.5 | 1.17 | 1.20 | 1.36 | 0.27 | 30.00% | 52 | 429 | 55.27% |
| KSS240503C00024000 | 4/26/2024 7:59 PM | 24 | 0.99 | 0.94 | 0.98 | 0.16 | 19.28% | 253 | 545 | 50.98% |
| KSS240503C00024500 | 4/26/2024 7:40 PM | 24.5 | 0.73 | 0.67 | 0.69 | 0.19 | 35.19% | 65 | 319 | 49.81% |
| KSS240503C00025000 | 4/26/2024 7:56 PM | 25 | 0.47 | 0.45 | 0.47 | 0.09 | 23.68% | 104 | 533 | 49.61% |
| KSS240503C00025500 | 4/26/2024 7:49 PM | 25.5 | 0.31 | 0.28 | 0.32 | 0.05 | 19.23% | 56 | 124 | 50.78% |
| KSS240503C00026000 | 4/26/2024 7:47 PM | 26 | 0.19 | 0.06 | 0.21 | 0.02 | 11.76% | 59 | 264 | 51.37% |
| KSS240503C00026500 | 4/26/2024 6:14 PM | 26.5 | 0.09 | 0.10 | 0.13 | -0.02 | -18.18% | 42 | 49 | 51.56% |
| KSS240503C00027000 | 4/26/2024 5:04 PM | 27 | 0.08 | 0.02 | 0.09 | 0.01 | 14.29% | 34 | 431 | 53.91% |
| KSS240503C00027500 | 4/26/2024 7:19 PM | 27.5 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 3 | 172 | 50.78% |
| KSS240503C00028000 | 4/25/2024 2:27 PM | 28 | 0.18 | 0.01 | 0.23 | 0.00 | 0.00% | 8 | 68 | 73.44% |
| KSS240503C00028500 | 4/24/2024 4:07 PM | 28.5 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 30 | 49 | 71.88% |
| KSS240503C00029000 | 4/26/2024 2:54 PM | 29 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 74 | 63.28% |
| KSS240503C00030000 | 4/23/2024 4:24 PM | 30 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 32 | 73.44% |
| KSS240503C00031000 | 4/8/2024 7:59 PM | 31 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 150.39% |
| KSS240503C00032000 | 4/8/2024 2:18 PM | 32 | 0.10 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 44 | 164.26% |
| KSS240503C00033000 | 4/8/2024 2:04 PM | 33 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 16 | 113.28% |
| KSS240503C00034000 | 4/2/2024 5:13 PM | 34 | 0.08 | 0.00 | 0.72 | 0.00 | 0.00% | 1 | 4 | 185.94% |
| KSS240503C00035000 | 3/27/2024 5:42 PM | 35 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 179.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503P00017500 | 4/18/2024 2:58 PM | 17.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 20 | 212.11% |
| KSS240503P00018000 | 4/19/2024 7:28 PM | 18 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 48 | 198.63% |
| KSS240503P00019000 | 4/22/2024 3:36 PM | 19 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 15 | 172.66% |
| KSS240503P00019500 | 4/18/2024 1:56 PM | 19.5 | 0.21 | 0.00 | 1.27 | 0.00 | 0.00% | - | 22 | 193.75% |
| KSS240503P00020000 | 4/25/2024 5:57 PM | 20 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 23 | 101 | 147.27% |
| KSS240503P00021000 | 4/25/2024 3:18 PM | 21 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 48 | 91.02% |
| KSS240503P00021500 | 4/26/2024 5:04 PM | 21.5 | 0.02 | 0.01 | 0.17 | -0.06 | -75.00% | 35 | 118 | 70.31% |
| KSS240503P00022000 | 4/26/2024 7:29 PM | 22 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 13 | 363 | 52.34% |
| KSS240503P00022500 | 4/26/2024 7:59 PM | 22.5 | 0.09 | 0.08 | 0.29 | -0.07 | -43.75% | 18 | 309 | 64.45% |
| KSS240503P00023000 | 4/26/2024 7:46 PM | 23 | 0.14 | 0.13 | 0.16 | -0.12 | -46.15% | 132 | 643 | 50.39% |
| KSS240503P00023500 | 4/26/2024 7:46 PM | 23.5 | 0.25 | 0.23 | 0.26 | -0.17 | -40.48% | 112 | 233 | 49.02% |
| KSS240503P00024000 | 4/26/2024 7:55 PM | 24 | 0.40 | 0.39 | 0.42 | -0.20 | -33.33% | 88 | 244 | 48.63% |
| KSS240503P00024500 | 4/26/2024 7:42 PM | 24.5 | 0.62 | 0.62 | 0.64 | 0.00 | 0.00% | 24 | 74 | 48.34% |
| KSS240503P00025000 | 4/26/2024 7:58 PM | 25 | 0.87 | 0.87 | 0.92 | -0.37 | -29.84% | 381 | 2,082 | 48.15% |
| KSS240503P00026000 | 4/26/2024 6:46 PM | 26 | 1.72 | 1.58 | 1.75 | -0.04 | -2.27% | 5 | 96 | 50.00% |
| KSS240503P00027000 | 4/23/2024 3:18 PM | 27 | 1.75 | 2.40 | 2.78 | 0.00 | 0.00% | 10 | 11 | 58.40% |
| KSS240503P00028000 | 4/10/2024 4:03 PM | 28 | 4.29 | 2.51 | 4.50 | 0.00 | 0.00% | 1 | 230 | 55.47% |
| KSS240503P00029000 | 4/12/2024 3:13 PM | 29 | 6.05 | 3.70 | 5.20 | 0.00 | 0.00% | 1 | 0 | 156.84% |
| KSS240503P00030000 | 4/8/2024 6:07 PM | 30 | 4.45 | 5.35 | 6.05 | 0.00 | 0.00% | 10 | 0 | 117.58% |
| KSS240503P00032000 | 4/2/2024 1:47 PM | 32 | 4.30 | 6.70 | 8.35 | 0.00 | 0.00% | 5 | 0 | 105.47% |
Related Tickers
M Macy's, Inc.
18.43
+0.44%
JWN Nordstrom, Inc.
19.13
+0.68%
DDS Dillard's, Inc.
448.97
+0.79%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.55
-0.12%
MACY.VI Macy's, Inc.
17.14
+0.13%
MKS.L Marks and Spencer Group plc
261.50
+0.31%
SON.LS Sonae, SGPS, S.A.
0.9370
-0.11%
SRSCQ Sears Canada Inc.
0.0000
0.00%
EXTO Almacenes Éxito S.A.
4.7800
+0.63%
SOKM.IS Sok Marketler Ticaret A.S.
57.55
0.00%