Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,137.75 -9.00 (-0.22%) Dow Futures
32,778.00 +21.00 (+0.06%) Nasdaq Futures
13,150.00 -78.75 (-0.60%) Russell 2000 Futures
1,935.80 +14.00 (+0.73%) Crude Oil
90.26 +1.25 (+1.40%) Gold
1,804.20 +13.00 (+0.73%)
Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS220812C00014000 | 2022-07-27 9:34AM EDT | 14.00 | 12.37 | 17.30 | 17.65 | 0.00 | - | - | 1 | 312.50% |
| KSS220812C00018000 | 2022-07-08 10:57AM EDT | 18.00 | 10.40 | 11.95 | 13.50 | 0.00 | - | 15 | 15 | 253.13% |
| KSS220812C00024000 | 2022-07-28 9:31AM EDT | 24.00 | 3.55 | 7.30 | 7.60 | 0.00 | - | - | 0 | 171.09% |
| KSS220812C00025000 | 2022-08-02 12:53PM EDT | 25.00 | 5.10 | 6.15 | 6.60 | 0.00 | - | 1 | 94 | 150.00% |
| KSS220812C00025500 | 2022-08-04 11:16AM EDT | 25.50 | 4.85 | 5.80 | 6.20 | 0.00 | - | 3 | 2 | 107.81% |
| KSS220812C00026000 | 2022-08-04 9:38AM EDT | 26.00 | 4.50 | 4.90 | 5.70 | 0.00 | - | 2 | 5 | 149.22% |
| KSS220812C00026500 | 2022-08-03 10:35AM EDT | 26.50 | 4.78 | 4.85 | 5.10 | 0.00 | - | 6 | 14 | 78.13% |
| KSS220812C00027000 | 2022-08-08 10:06AM EDT | 27.00 | 5.40 | 4.30 | 4.60 | +1.88 | +53.41% | 8 | 35 | 109.38% |
| KSS220812C00027500 | 2022-08-08 10:25AM EDT | 27.50 | 5.20 | 3.90 | 4.10 | +2.10 | +67.74% | 21 | 27 | 75.00% |
| KSS220812C00028000 | 2022-08-08 2:53PM EDT | 28.00 | 3.50 | 3.40 | 3.65 | +0.79 | +29.15% | 2 | 41 | 73.44% |
| KSS220812C00028500 | 2022-08-08 11:41AM EDT | 28.50 | 4.02 | 2.88 | 3.15 | +1.65 | +69.62% | 13 | 169 | 62.11% |
| KSS220812C00029000 | 2022-08-05 3:55PM EDT | 29.00 | 2.04 | 2.49 | 2.73 | 0.00 | - | 19 | 116 | 70.31% |
| KSS220812C00029500 | 2022-08-05 1:35PM EDT | 29.50 | 1.49 | 1.87 | 2.57 | 0.00 | - | 18 | 72 | 73.05% |
| KSS220812C00030000 | 2022-08-08 1:32PM EDT | 30.00 | 1.88 | 1.74 | 1.90 | +0.53 | +39.26% | 20 | 277 | 70.90% |
| KSS220812C00030500 | 2022-08-08 3:16PM EDT | 30.50 | 1.50 | 1.40 | 1.53 | +0.46 | +44.23% | 49 | 196 | 69.92% |
| KSS220812C00031000 | 2022-08-08 3:48PM EDT | 31.00 | 1.17 | 1.08 | 1.20 | +0.34 | +40.96% | 77 | 299 | 68.36% |
| KSS220812C00031500 | 2022-08-08 3:55PM EDT | 31.50 | 0.90 | 0.83 | 0.93 | +0.27 | +42.86% | 3,131 | 3,139 | 68.46% |
| KSS220812C00032000 | 2022-08-08 3:25PM EDT | 32.00 | 0.71 | 0.62 | 0.69 | +0.26 | +57.78% | 672 | 486 | 67.87% |
| KSS220812C00032500 | 2022-08-08 3:02PM EDT | 32.50 | 0.53 | 0.44 | 0.51 | +0.15 | +39.47% | 112 | 103 | 67.48% |
| KSS220812C00033000 | 2022-08-08 3:56PM EDT | 33.00 | 0.35 | 0.32 | 0.38 | +0.08 | +29.63% | 466 | 113 | 68.56% |
| KSS220812C00033500 | 2022-08-08 3:35PM EDT | 33.50 | 0.24 | 0.22 | 0.28 | +0.03 | +14.29% | 156 | 38 | 69.14% |
| KSS220812C00034000 | 2022-08-08 3:50PM EDT | 34.00 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 495 | 256 | 69.53% |
| KSS220812C00034500 | 2022-08-08 1:47PM EDT | 34.50 | 0.15 | 0.11 | 0.16 | +0.03 | +25.00% | 110 | 530 | 72.27% |
| KSS220812C00035000 | 2022-08-08 3:47PM EDT | 35.00 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 771 | 645 | 71.09% |
| KSS220812C00035500 | 2022-08-08 3:01PM EDT | 35.50 | 0.06 | 0.06 | 0.08 | +0.06 | - | 333 | 0 | 75.00% |
| KSS220812C00036000 | 2022-08-08 1:59PM EDT | 36.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 106 | 22 | 76.17% |
| KSS220812C00036500 | 2022-08-08 10:48AM EDT | 36.50 | 0.14 | 0.00 | 0.05 | +0.03 | +27.27% | 30 | 6 | 72.66% |
| KSS220812C00037000 | 2022-08-08 10:21AM EDT | 37.00 | 0.10 | 0.02 | 0.04 | -0.15 | -60.00% | 8 | 36 | 80.47% |
| KSS220812C00037500 | 2022-08-08 10:26AM EDT | 37.50 | 0.08 | 0.00 | 0.15 | +0.07 | +700.00% | 1 | 1 | 101.56% |
| KSS220812C00038000 | 2022-08-08 11:26AM EDT | 38.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 11 | 29 | 99.61% |
| KSS220812C00039000 | 2022-08-08 11:32AM EDT | 39.00 | 0.04 | 0.00 | 0.59 | -0.07 | -63.64% | 5 | 7 | 162.89% |
| KSS220812C00040000 | 2022-08-08 9:50AM EDT | 40.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 1 | 34 | 118.75% |
| KSS220812C00042000 | 2022-08-08 12:06PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | -0.37 | -94.87% | 1 | 374 | 118.75% |
| KSS220812C00043000 | 2022-08-08 11:48AM EDT | 43.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 6 | 2 | 173.44% |
| KSS220812C00046000 | 2022-08-08 11:16AM EDT | 46.00 | 0.01 | 0.00 | 0.22 | +0.01 | - | 5 | 0 | 200.00% |
| KSS220812C00050000 | 2022-08-08 11:02AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 8 | 1 | 178.13% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS220812P00014000 | 2022-07-15 3:42PM EDT | 14.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 6 | 348.44% |
| KSS220812P00016000 | 2022-07-27 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 416 | 306.25% |
| KSS220812P00019000 | 2022-07-06 10:56AM EDT | 19.00 | 0.32 | 0.00 | 0.47 | 0.00 | - | - | 20 | 320.31% |
| KSS220812P00020000 | 2022-07-26 10:32AM EDT | 20.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 12 | 41 | 162.50% |
| KSS220812P00020500 | 2022-07-29 3:20PM EDT | 20.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 175.00% |
| KSS220812P00021000 | 2022-07-26 1:28PM EDT | 21.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 2 | 165.63% |
| KSS220812P00022000 | 2022-08-05 3:48PM EDT | 22.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 16 | 31 | 154.69% |
| KSS220812P00022500 | 2022-08-01 3:39PM EDT | 22.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 29 | 41 | 140.63% |
| KSS220812P00023000 | 2022-08-08 1:15PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 46 | 131.25% |
| KSS220812P00023500 | 2022-08-04 10:42AM EDT | 23.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 110 | 56 | 118.75% |
| KSS220812P00024000 | 2022-08-03 9:59AM EDT | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 293 | 115.63% |
| KSS220812P00024500 | 2022-08-05 11:59AM EDT | 24.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 21 | 107.81% |
| KSS220812P00025000 | 2022-08-08 3:14PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 9 | 309 | 107.81% |
| KSS220812P00025500 | 2022-08-08 2:21PM EDT | 25.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 58 | 17 | 103.13% |
| KSS220812P00026000 | 2022-08-08 11:47AM EDT | 26.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 29 | 474 | 97.66% |
| KSS220812P00026500 | 2022-08-08 12:11PM EDT | 26.50 | 0.03 | 0.04 | 0.10 | -0.12 | -80.00% | 2 | 69 | 101.56% |
| KSS220812P00027000 | 2022-08-08 2:07PM EDT | 27.00 | 0.04 | 0.05 | 0.06 | -0.08 | -66.67% | 21 | 100 | 88.28% |
| KSS220812P00027500 | 2022-08-08 12:01PM EDT | 27.50 | 0.06 | 0.07 | 0.09 | -0.08 | -57.14% | 86 | 123 | 86.33% |
| KSS220812P00028000 | 2022-08-08 12:39PM EDT | 28.00 | 0.09 | 0.09 | 0.11 | -0.12 | -57.14% | 25 | 185 | 81.64% |
| KSS220812P00028500 | 2022-08-08 1:02PM EDT | 28.50 | 0.12 | 0.13 | 0.16 | -0.18 | -60.00% | 13 | 106 | 79.69% |
| KSS220812P00029000 | 2022-08-08 3:46PM EDT | 29.00 | 0.18 | 0.18 | 0.20 | -0.24 | -57.14% | 87 | 158 | 75.78% |
| KSS220812P00029500 | 2022-08-08 3:44PM EDT | 29.50 | 0.25 | 0.25 | 0.30 | -0.31 | -55.36% | 259 | 295 | 74.61% |
| KSS220812P00030000 | 2022-08-08 3:43PM EDT | 30.00 | 0.39 | 0.35 | 0.40 | -0.33 | -45.83% | 216 | 218 | 72.27% |
| KSS220812P00030500 | 2022-08-08 3:45PM EDT | 30.50 | 0.47 | 0.48 | 0.55 | -0.54 | -53.47% | 352 | 105 | 70.90% |
| KSS220812P00031000 | 2022-08-08 3:58PM EDT | 31.00 | 0.69 | 0.67 | 0.77 | -0.51 | -42.50% | 52 | 44 | 71.48% |
| KSS220812P00031500 | 2022-08-08 12:57PM EDT | 31.50 | 0.84 | 0.87 | 0.99 | -0.86 | -50.59% | 14 | 55 | 69.24% |
| KSS220812P00032000 | 2022-08-08 3:12PM EDT | 32.00 | 1.13 | 1.15 | 1.30 | -0.87 | -43.50% | 18 | 12 | 70.22% |
| KSS220812P00032500 | 2022-08-08 11:41AM EDT | 32.50 | 1.00 | 1.48 | 1.57 | -1.12 | -52.83% | 20 | 3 | 68.36% |
| KSS220812P00033000 | 2022-08-08 3:42PM EDT | 33.00 | 1.84 | 1.84 | 1.97 | -1.51 | -45.07% | 41 | 10 | 69.92% |
| KSS220812P00033500 | 2022-08-08 9:53AM EDT | 33.50 | 2.15 | 2.19 | 2.45 | -1.06 | -33.02% | 1 | 6 | 72.27% |
| KSS220812P00034000 | 2022-08-08 2:01PM EDT | 34.00 | 2.50 | 2.48 | 2.99 | -1.42 | -36.22% | 12 | 24 | 72.27% |
| KSS220812P00034500 | 2022-08-08 10:55AM EDT | 34.50 | 2.00 | 3.10 | 3.30 | -2.15 | -51.81% | 1 | 1 | 76.17% |
| KSS220812P00035000 | 2022-08-04 9:36AM EDT | 35.00 | 4.70 | 3.55 | 3.85 | 0.00 | - | 1 | 16 | 83.98% |
| KSS220812P00035500 | 2022-08-08 3:31PM EDT | 35.50 | 4.00 | 3.75 | 4.65 | -0.65 | -13.98% | 7 | 4 | 91.80% |
| KSS220812P00036000 | 2022-08-03 10:58AM EDT | 36.00 | 5.25 | 4.50 | 4.75 | 0.00 | - | 9 | 11 | 85.16% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
