KSS - Kohl's Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS191220C000350002019-12-13 3:38PM EST35.0013.3311.8015.50+0.93+7.50%10168.75%
KSS191220C000375002019-12-09 2:16PM EST37.5011.1510.1012.700.00-340162.11%
KSS191220C000400002019-12-09 3:45PM EST40.008.707.409.300.00-117076.56%
KSS191220C000425002019-12-09 3:45PM EST42.506.005.506.900.00-409087.99%
KSS191220C000450002019-12-12 1:13PM EST45.003.803.303.80-0.20-5.00%1050.59%
KSS191220C000460002019-12-13 1:17PM EST46.002.802.402.65-0.32-10.26%1045.12%
KSS191220C000465002019-12-10 9:37AM EST46.501.701.952.600.00-5059.23%
KSS191220C000470002019-12-13 3:59PM EST47.001.701.601.75+0.30+21.43%5037.21%
KSS191220C000475002019-12-13 11:56AM EST47.501.601.251.40-0.35-17.95%53036.28%
KSS191220C000480002019-12-13 10:44AM EST48.001.150.901.05-0.45-28.13%57033.99%
KSS191220C000485002019-12-13 3:51PM EST48.500.750.650.80-0.45-37.50%1,353033.89%
KSS191220C000490002019-12-13 3:56PM EST49.000.500.450.55-0.52-50.98%248032.13%
KSS191220C000495002019-12-13 3:59PM EST49.500.300.300.40-0.45-60.00%156032.52%
KSS191220C000500002019-12-13 3:14PM EST50.000.200.150.30-0.36-64.29%1,369033.69%
KSS191220C000510002019-12-13 3:14PM EST51.000.100.050.20-0.20-66.67%46037.89%
KSS191220C000515002019-12-13 3:06PM EST51.500.100.000.10-0.08-44.44%60034.77%
KSS191220C000520002019-12-12 1:14PM EST52.000.150.000.10+0.06+66.67%1038.48%
KSS191220C000525002019-12-13 2:13PM EST52.500.050.000.10-0.05-50.00%15042.19%
KSS191220C000530002019-12-13 3:33PM EST53.000.050.000.100.00-205045.70%
KSS191220C000535002019-11-27 3:55PM EST53.500.100.000.050.00-20042.58%
KSS191220C000540002019-12-09 11:05AM EST54.000.040.000.050.00-1045.70%
KSS191220C000545002019-12-05 10:35AM EST54.500.010.000.050.00-2048.83%
KSS191220C000550002019-12-13 12:49PM EST55.000.050.000.050.00-4051.56%
KSS191220C000555002019-11-19 3:17PM EST55.500.100.000.050.00--054.69%
KSS191220C000560002019-11-20 2:57PM EST56.000.100.000.050.00--051.56%
KSS191220C000565002019-11-19 12:33PM EST56.500.100.000.050.00--053.91%
KSS191220C000570002019-12-12 1:14PM EST57.000.010.000.050.00-1056.25%
KSS191220C000575002019-12-11 1:55PM EST57.500.050.000.050.00-2058.98%
KSS191220C000580002019-11-27 1:35PM EST58.000.040.000.050.00-2061.72%
KSS191220C000585002019-11-20 10:26AM EST58.500.060.000.050.00--064.06%
KSS191220C000590002019-11-27 3:15PM EST59.000.030.000.050.00-1066.41%
KSS191220C000595002019-11-26 9:41AM EST59.500.030.000.050.00-1068.75%
KSS191220C000600002019-12-12 1:25PM EST60.000.030.000.050.00-5071.09%
KSS191220C000610002019-11-19 9:49AM EST61.000.030.000.050.00--075.78%
KSS191220C000620002019-12-02 11:13AM EST62.000.030.000.050.00-1079.69%
KSS191220C000625002019-12-12 12:51PM EST62.500.030.000.050.00-2082.03%
KSS191220C000630002019-12-02 10:09AM EST63.000.020.000.050.00--084.38%
KSS191220C000635002019-11-19 11:41AM EST63.500.030.000.050.00--086.72%
KSS191220C000650002019-12-11 3:33PM EST65.000.030.000.050.00-1092.97%
KSS191220C000675002019-12-09 1:05PM EST67.500.010.000.050.00-90103.13%
KSS191220C000700002019-12-11 3:33PM EST70.000.020.000.050.00-10112.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS191220P000350002019-11-21 9:37AM EST35.000.050.000.050.00-10103.13%
KSS191220P000375002019-12-11 11:19AM EST37.500.010.000.050.00-5083.59%
KSS191220P000400002019-12-13 10:27AM EST40.000.010.000.05-0.02-66.67%1064.84%
KSS191220P000420002019-12-06 11:42AM EST42.000.100.000.050.00-1050.00%
KSS191220P000425002019-12-13 10:27AM EST42.500.040.000.10+0.01+33.33%16051.95%
KSS191220P000435002019-12-06 3:20PM EST43.500.220.000.100.00-20050.98%
KSS191220P000440002019-12-11 1:42PM EST44.000.060.000.150.00-2051.56%
KSS191220P000450002019-12-13 3:58PM EST45.000.100.050.10+0.01+11.11%20037.70%
KSS191220P000460002019-12-13 3:55PM EST46.000.150.100.20-0.05-25.00%22035.55%
KSS191220P000465002019-12-13 10:23AM EST46.500.150.200.30-0.02-11.76%4035.55%
KSS191220P000470002019-12-13 3:54PM EST47.000.350.350.40+0.10+40.00%32034.18%
KSS191220P000475002019-12-13 3:56PM EST47.500.470.450.50+0.04+9.30%21031.45%
KSS191220P000480002019-12-13 3:57PM EST48.000.650.600.75+0.10+18.18%148033.20%
KSS191220P000490002019-12-13 3:36PM EST49.001.081.101.30+0.26+31.71%2,064033.30%
KSS191220P000500002019-12-13 9:42AM EST50.001.501.852.00+0.10+7.14%3032.72%
KSS191220P000510002019-12-13 2:23PM EST51.002.722.703.00+0.47+20.89%3042.68%
KSS191220P000515002019-12-12 12:49PM EST51.502.793.203.400.00-5041.02%
KSS191220P000520002019-12-13 2:02PM EST52.003.563.603.90+0.61+20.68%10045.12%
KSS191220P000525002019-12-13 10:07AM EST52.503.204.104.40-0.40-11.11%9049.12%
KSS191220P000530002019-12-12 10:13AM EST53.004.504.605.200.00-1053.03%
KSS191220P000535002019-12-03 3:52PM EST53.508.224.706.600.00-3073.83%
KSS191220P000540002019-12-06 10:41AM EST54.007.255.306.300.00-2050.20%
KSS191220P000545002019-12-10 10:19AM EST54.507.006.006.700.00-2059.18%
KSS191220P000550002019-12-12 12:28PM EST55.006.366.207.800.00-12075.98%
KSS191220P000555002019-11-19 9:50AM EST55.507.156.907.900.00--071.09%
KSS191220P000560002019-12-11 9:44AM EST56.008.237.308.500.00-2074.41%
KSS191220P000565002019-11-18 10:13AM EST56.502.656.309.600.00--0149.02%
KSS191220P000570002019-11-19 3:09PM EST57.0010.408.109.400.00--057.81%
KSS191220P000575002019-12-13 12:36PM EST57.508.909.0010.50+0.50+5.95%10111.91%
KSS191220P000580002019-12-10 1:35PM EST58.0010.079.3010.800.00-10101.17%
KSS191220P000585002019-12-03 2:15PM EST58.5013.009.6010.900.00-1065.63%
KSS191220P000590002019-11-21 10:42AM EST59.0012.5510.1011.500.00--079.69%
KSS191220P000600002019-12-10 12:31PM EST60.0011.0511.5012.50-1.24-10.09%100109.77%
KSS191220P000610002019-11-18 11:05AM EST61.005.1512.2013.900.00--0120.51%
KSS191220P000620002019-11-18 3:50PM EST62.0013.1013.3014.900.00--0131.06%
KSS191220P000625002019-11-19 9:43AM EST62.5013.6012.5016.100.00-21097.66%
KSS191220P000700002019-11-18 12:35PM EST70.0011.8020.5022.900.00-20234.77%