KSS - Kohl's Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS191220C00035000 | 2019-12-13 3:38PM EST | 35.00 | 13.33 | 11.80 | 15.50 | +0.93 | +7.50% | 1 | 0 | 168.75% |
| KSS191220C00037500 | 2019-12-09 2:16PM EST | 37.50 | 11.15 | 10.10 | 12.70 | 0.00 | - | 34 | 0 | 162.11% |
| KSS191220C00040000 | 2019-12-09 3:45PM EST | 40.00 | 8.70 | 7.40 | 9.30 | 0.00 | - | 117 | 0 | 76.56% |
| KSS191220C00042500 | 2019-12-09 3:45PM EST | 42.50 | 6.00 | 5.50 | 6.90 | 0.00 | - | 409 | 0 | 87.99% |
| KSS191220C00045000 | 2019-12-12 1:13PM EST | 45.00 | 3.80 | 3.30 | 3.80 | -0.20 | -5.00% | 1 | 0 | 50.59% |
| KSS191220C00046000 | 2019-12-13 1:17PM EST | 46.00 | 2.80 | 2.40 | 2.65 | -0.32 | -10.26% | 1 | 0 | 45.12% |
| KSS191220C00046500 | 2019-12-10 9:37AM EST | 46.50 | 1.70 | 1.95 | 2.60 | 0.00 | - | 5 | 0 | 59.23% |
| KSS191220C00047000 | 2019-12-13 3:59PM EST | 47.00 | 1.70 | 1.60 | 1.75 | +0.30 | +21.43% | 5 | 0 | 37.21% |
| KSS191220C00047500 | 2019-12-13 11:56AM EST | 47.50 | 1.60 | 1.25 | 1.40 | -0.35 | -17.95% | 53 | 0 | 36.28% |
| KSS191220C00048000 | 2019-12-13 10:44AM EST | 48.00 | 1.15 | 0.90 | 1.05 | -0.45 | -28.13% | 57 | 0 | 33.99% |
| KSS191220C00048500 | 2019-12-13 3:51PM EST | 48.50 | 0.75 | 0.65 | 0.80 | -0.45 | -37.50% | 1,353 | 0 | 33.89% |
| KSS191220C00049000 | 2019-12-13 3:56PM EST | 49.00 | 0.50 | 0.45 | 0.55 | -0.52 | -50.98% | 248 | 0 | 32.13% |
| KSS191220C00049500 | 2019-12-13 3:59PM EST | 49.50 | 0.30 | 0.30 | 0.40 | -0.45 | -60.00% | 156 | 0 | 32.52% |
| KSS191220C00050000 | 2019-12-13 3:14PM EST | 50.00 | 0.20 | 0.15 | 0.30 | -0.36 | -64.29% | 1,369 | 0 | 33.69% |
| KSS191220C00051000 | 2019-12-13 3:14PM EST | 51.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 46 | 0 | 37.89% |
| KSS191220C00051500 | 2019-12-13 3:06PM EST | 51.50 | 0.10 | 0.00 | 0.10 | -0.08 | -44.44% | 60 | 0 | 34.77% |
| KSS191220C00052000 | 2019-12-12 1:14PM EST | 52.00 | 0.15 | 0.00 | 0.10 | +0.06 | +66.67% | 1 | 0 | 38.48% |
| KSS191220C00052500 | 2019-12-13 2:13PM EST | 52.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 15 | 0 | 42.19% |
| KSS191220C00053000 | 2019-12-13 3:33PM EST | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 205 | 0 | 45.70% |
| KSS191220C00053500 | 2019-11-27 3:55PM EST | 53.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 42.58% |
| KSS191220C00054000 | 2019-12-09 11:05AM EST | 54.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 45.70% |
| KSS191220C00054500 | 2019-12-05 10:35AM EST | 54.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 48.83% |
| KSS191220C00055000 | 2019-12-13 12:49PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 51.56% |
| KSS191220C00055500 | 2019-11-19 3:17PM EST | 55.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 54.69% |
| KSS191220C00056000 | 2019-11-20 2:57PM EST | 56.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 51.56% |
| KSS191220C00056500 | 2019-11-19 12:33PM EST | 56.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 53.91% |
| KSS191220C00057000 | 2019-12-12 1:14PM EST | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 56.25% |
| KSS191220C00057500 | 2019-12-11 1:55PM EST | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 58.98% |
| KSS191220C00058000 | 2019-11-27 1:35PM EST | 58.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 61.72% |
| KSS191220C00058500 | 2019-11-20 10:26AM EST | 58.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 0 | 64.06% |
| KSS191220C00059000 | 2019-11-27 3:15PM EST | 59.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 66.41% |
| KSS191220C00059500 | 2019-11-26 9:41AM EST | 59.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 68.75% |
| KSS191220C00060000 | 2019-12-12 1:25PM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 71.09% |
| KSS191220C00061000 | 2019-11-19 9:49AM EST | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 0 | 75.78% |
| KSS191220C00062000 | 2019-12-02 11:13AM EST | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 79.69% |
| KSS191220C00062500 | 2019-12-12 12:51PM EST | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 82.03% |
| KSS191220C00063000 | 2019-12-02 10:09AM EST | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 0 | 84.38% |
| KSS191220C00063500 | 2019-11-19 11:41AM EST | 63.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 0 | 86.72% |
| KSS191220C00065000 | 2019-12-11 3:33PM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 92.97% |
| KSS191220C00067500 | 2019-12-09 1:05PM EST | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 103.13% |
| KSS191220C00070000 | 2019-12-11 3:33PM EST | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 112.50% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS191220P00035000 | 2019-11-21 9:37AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 103.13% |
| KSS191220P00037500 | 2019-12-11 11:19AM EST | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 83.59% |
| KSS191220P00040000 | 2019-12-13 10:27AM EST | 40.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 0 | 64.84% |
| KSS191220P00042000 | 2019-12-06 11:42AM EST | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 50.00% |
| KSS191220P00042500 | 2019-12-13 10:27AM EST | 42.50 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 16 | 0 | 51.95% |
| KSS191220P00043500 | 2019-12-06 3:20PM EST | 43.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 50.98% |
| KSS191220P00044000 | 2019-12-11 1:42PM EST | 44.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 51.56% |
| KSS191220P00045000 | 2019-12-13 3:58PM EST | 45.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 20 | 0 | 37.70% |
| KSS191220P00046000 | 2019-12-13 3:55PM EST | 46.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 22 | 0 | 35.55% |
| KSS191220P00046500 | 2019-12-13 10:23AM EST | 46.50 | 0.15 | 0.20 | 0.30 | -0.02 | -11.76% | 4 | 0 | 35.55% |
| KSS191220P00047000 | 2019-12-13 3:54PM EST | 47.00 | 0.35 | 0.35 | 0.40 | +0.10 | +40.00% | 32 | 0 | 34.18% |
| KSS191220P00047500 | 2019-12-13 3:56PM EST | 47.50 | 0.47 | 0.45 | 0.50 | +0.04 | +9.30% | 21 | 0 | 31.45% |
| KSS191220P00048000 | 2019-12-13 3:57PM EST | 48.00 | 0.65 | 0.60 | 0.75 | +0.10 | +18.18% | 148 | 0 | 33.20% |
| KSS191220P00049000 | 2019-12-13 3:36PM EST | 49.00 | 1.08 | 1.10 | 1.30 | +0.26 | +31.71% | 2,064 | 0 | 33.30% |
| KSS191220P00050000 | 2019-12-13 9:42AM EST | 50.00 | 1.50 | 1.85 | 2.00 | +0.10 | +7.14% | 3 | 0 | 32.72% |
| KSS191220P00051000 | 2019-12-13 2:23PM EST | 51.00 | 2.72 | 2.70 | 3.00 | +0.47 | +20.89% | 3 | 0 | 42.68% |
| KSS191220P00051500 | 2019-12-12 12:49PM EST | 51.50 | 2.79 | 3.20 | 3.40 | 0.00 | - | 5 | 0 | 41.02% |
| KSS191220P00052000 | 2019-12-13 2:02PM EST | 52.00 | 3.56 | 3.60 | 3.90 | +0.61 | +20.68% | 10 | 0 | 45.12% |
| KSS191220P00052500 | 2019-12-13 10:07AM EST | 52.50 | 3.20 | 4.10 | 4.40 | -0.40 | -11.11% | 9 | 0 | 49.12% |
| KSS191220P00053000 | 2019-12-12 10:13AM EST | 53.00 | 4.50 | 4.60 | 5.20 | 0.00 | - | 1 | 0 | 53.03% |
| KSS191220P00053500 | 2019-12-03 3:52PM EST | 53.50 | 8.22 | 4.70 | 6.60 | 0.00 | - | 3 | 0 | 73.83% |
| KSS191220P00054000 | 2019-12-06 10:41AM EST | 54.00 | 7.25 | 5.30 | 6.30 | 0.00 | - | 2 | 0 | 50.20% |
| KSS191220P00054500 | 2019-12-10 10:19AM EST | 54.50 | 7.00 | 6.00 | 6.70 | 0.00 | - | 2 | 0 | 59.18% |
| KSS191220P00055000 | 2019-12-12 12:28PM EST | 55.00 | 6.36 | 6.20 | 7.80 | 0.00 | - | 12 | 0 | 75.98% |
| KSS191220P00055500 | 2019-11-19 9:50AM EST | 55.50 | 7.15 | 6.90 | 7.90 | 0.00 | - | - | 0 | 71.09% |
| KSS191220P00056000 | 2019-12-11 9:44AM EST | 56.00 | 8.23 | 7.30 | 8.50 | 0.00 | - | 2 | 0 | 74.41% |
| KSS191220P00056500 | 2019-11-18 10:13AM EST | 56.50 | 2.65 | 6.30 | 9.60 | 0.00 | - | - | 0 | 149.02% |
| KSS191220P00057000 | 2019-11-19 3:09PM EST | 57.00 | 10.40 | 8.10 | 9.40 | 0.00 | - | - | 0 | 57.81% |
| KSS191220P00057500 | 2019-12-13 12:36PM EST | 57.50 | 8.90 | 9.00 | 10.50 | +0.50 | +5.95% | 1 | 0 | 111.91% |
| KSS191220P00058000 | 2019-12-10 1:35PM EST | 58.00 | 10.07 | 9.30 | 10.80 | 0.00 | - | 1 | 0 | 101.17% |
| KSS191220P00058500 | 2019-12-03 2:15PM EST | 58.50 | 13.00 | 9.60 | 10.90 | 0.00 | - | 1 | 0 | 65.63% |
| KSS191220P00059000 | 2019-11-21 10:42AM EST | 59.00 | 12.55 | 10.10 | 11.50 | 0.00 | - | - | 0 | 79.69% |
| KSS191220P00060000 | 2019-12-10 12:31PM EST | 60.00 | 11.05 | 11.50 | 12.50 | -1.24 | -10.09% | 10 | 0 | 109.77% |
| KSS191220P00061000 | 2019-11-18 11:05AM EST | 61.00 | 5.15 | 12.20 | 13.90 | 0.00 | - | - | 0 | 120.51% |
| KSS191220P00062000 | 2019-11-18 3:50PM EST | 62.00 | 13.10 | 13.30 | 14.90 | 0.00 | - | - | 0 | 131.06% |
| KSS191220P00062500 | 2019-11-19 9:43AM EST | 62.50 | 13.60 | 12.50 | 16.10 | 0.00 | - | 21 | 0 | 97.66% |
| KSS191220P00070000 | 2019-11-18 12:35PM EST | 70.00 | 11.80 | 20.50 | 22.90 | 0.00 | - | 2 | 0 | 234.77% |