KSS - Kohl's Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS171020C000250002017-08-31 2:40PM EDT25.0014.8619.1019.700.00-40651.56%
KSS171020C000275002017-06-02 11:47PM EDT27.5011.5516.5017.300.00-140606.25%
KSS171020C000300002017-09-06 1:16PM EDT30.0012.4314.3014.600.00-66415.63%
KSS171020C000325002017-10-20 11:58AM EDT32.5012.2511.9012.10+2.35+23.74%811243.75%
KSS171020C000350002017-10-17 2:06PM EDT35.008.039.409.600.00-2313187.50%
KSS171020C000375002017-10-20 1:08PM EDT37.507.166.807.10+0.76+11.87%61,018207.81%
KSS171020C000395002017-10-13 11:48PM EDT39.503.804.905.100.00-20103.13%
KSS171020C000400002017-10-20 3:39PM EDT40.004.444.404.60+0.70+18.72%523,38992.19%
KSS171020C000405002017-10-19 9:53AM EDT40.503.203.904.100.00-61282.81%
KSS171020C000410002017-10-20 11:15AM EDT41.003.663.403.60+1.56+74.29%101373.44%
KSS171020C000415002017-10-19 2:51PM EDT41.502.302.953.100.00-34879.69%
KSS171020C000420002017-10-19 2:41PM EDT42.001.802.452.550.00-513054.69%
KSS171020C000425002017-10-20 3:51PM EDT42.501.901.952.05+0.62+48.44%2082,27164.84%
KSS171020C000430002017-10-20 3:43PM EDT43.001.381.451.55+0.56+68.29%1818151.95%
KSS171020C000435002017-10-20 3:42PM EDT43.500.900.851.05+0.36+66.67%12840538.67%
KSS171020C000440002017-10-20 3:54PM EDT44.000.430.450.55+0.26+152.94%57391924.22%
KSS171020C000445002017-10-20 3:54PM EDT44.500.010.000.05-0.14-93.33%4356145.86%
KSS171020C000450002017-10-20 3:08PM EDT45.000.020.000.100.00-2872,92130.47%
KSS171020C000455002017-10-12 9:45AM EDT45.500.050.000.150.00-11,09553.32%
KSS171020C000460002017-10-12 2:05PM EDT46.000.050.000.150.00-221753.91%
KSS171020C000465002017-10-10 11:54AM EDT46.500.090.000.150.00-1010266.02%
KSS171020C000470002017-10-13 10:50AM EDT47.000.100.000.10+0.05+100.00%125670.31%
KSS171020C000475002017-10-13 10:27AM EDT47.500.050.000.05+0.01+25.00%23,49570.31%
KSS171020C000480002017-10-16 10:03AM EDT48.000.200.000.20+0.19+1,900.00%142105.86%
KSS171020C000485002017-10-04 10:23AM EDT48.500.100.000.050.00-224987.50%
KSS171020C000490002017-10-05 9:32AM EDT49.000.050.000.050.00-17796.88%
KSS171020C000495002017-09-25 9:39AM EDT49.500.550.150.250.00-1940162.50%
KSS171020C000500002017-10-20 11:07AM EDT50.000.030.000.05+0.02+200.00%4918112.50%
KSS171020C000510002017-10-05 1:17PM EDT51.000.030.000.050.00-2567128.13%
KSS171020C000525002017-09-25 9:51AM EDT52.500.180.000.100.00-429168.75%
KSS171020C000550002017-09-27 1:06PM EDT55.000.030.000.100.00-5289206.25%
KSS171020C000600002017-07-21 3:33PM EDT60.000.050.000.10+0.02+66.67%111273.44%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS171020P000225002017-10-16 10:42AM EDT22.500.020.000.05-0.03-60.00%150175543.75%
KSS171020P000250002017-07-27 10:31AM EDT25.000.050.000.100.00-2270512.50%
KSS171020P000275002017-09-06 9:38AM EDT27.500.030.000.050.00-6556396.88%
KSS171020P000300002017-09-20 10:29AM EDT30.000.010.000.050.00-2479331.25%
KSS171020P000325002017-10-16 12:25PM EDT32.500.010.000.05-0.04-80.00%12527271.88%
KSS171020P000350002017-10-18 11:42AM EDT35.000.020.000.050.00-106,373212.50%
KSS171020P000370002017-09-22 11:48PM EDT37.000.050.000.100.00-1010189.84%
KSS171020P000375002017-10-13 3:35PM EDT37.500.030.000.050.00-111,521159.38%
KSS171020P000380002017-10-16 10:42AM EDT38.000.050.000.10-0.10-66.67%23166.41%
KSS171020P000385002017-10-20 9:44AM EDT38.500.090.000.20+0.04+80.00%1014178.13%
KSS171020P000390002017-10-13 11:48PM EDT39.000.070.000.150.00-100155.47%
KSS171020P000395002017-10-06 11:58PM EDT39.500.150.050.150.00-2020152.34%
KSS171020P000400002017-10-20 10:49AM EDT40.000.020.000.05-0.03-60.00%13,183106.25%
KSS171020P000405002017-10-16 12:52PM EDT40.500.110.050.15-0.12-52.17%1922126.95%
KSS171020P000410002017-10-18 9:35AM EDT41.000.070.000.100.00-126896.88%
KSS171020P000415002017-10-17 12:30PM EDT41.500.120.000.200.00-1047100.78%
KSS171020P000420002017-10-19 9:36AM EDT42.000.100.000.200.00-220187.89%
KSS171020P000425002017-10-19 10:40AM EDT42.500.050.000.050.00-194853.13%
KSS171020P000430002017-10-20 1:17PM EDT43.000.050.000.150.00-324455.47%
KSS171020P000435002017-10-20 9:44AM EDT43.500.050.000.05-0.13-72.22%1111836.72%
KSS171020P000440002017-10-20 2:44PM EDT44.000.050.000.05-0.45-90.00%3019822.66%
KSS171020P000445002017-10-20 3:53PM EDT44.500.100.000.15-0.55-84.62%1018315.63%
KSS171020P000450002017-10-20 2:39PM EDT45.000.570.450.60-0.75-56.82%3787529.10%
KSS171020P000455002017-10-12 10:03AM EDT45.503.660.951.100.00-251443.75%
KSS171020P000460002017-10-18 12:10PM EDT46.002.351.451.650.00-457066.21%
KSS171020P000465002017-10-18 11:00AM EDT46.502.691.952.200.00-22163.67%
KSS171020P000470002017-10-02 9:33AM EDT47.003.002.452.700.00-156074.61%
KSS171020P000475002017-10-20 1:27PM EDT47.503.002.953.10-0.70-18.92%31364.06%
KSS171020P000485002017-10-02 9:34AM EDT48.504.503.904.100.00-10113.28%
KSS171020P000490002017-09-22 11:48PM EDT49.004.504.404.600.00-22123.44%
KSS171020P000500002017-10-06 1:09PM EDT50.006.605.405.600.00-27142.97%
KSS171020P000550002017-08-15 11:44AM EDT55.0017.2710.4010.700.00-100199.22%
KSS171020P000600002017-07-31 1:49PM EDT60.0019.4015.4015.700.00-1212265.63%