Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kohl's Corporation (KSS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.46+0.91 (+2.98%)
At close: 04:00PM EDT
31.47 +0.01 (+0.03%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS220812C000140002022-07-27 9:34AM EDT14.0012.3717.3017.650.00--1312.50%
KSS220812C000180002022-07-08 10:57AM EDT18.0010.4011.9513.500.00-1515253.13%
KSS220812C000240002022-07-28 9:31AM EDT24.003.557.307.600.00--0171.09%
KSS220812C000250002022-08-02 12:53PM EDT25.005.106.156.600.00-194150.00%
KSS220812C000255002022-08-04 11:16AM EDT25.504.855.806.200.00-32107.81%
KSS220812C000260002022-08-04 9:38AM EDT26.004.504.905.700.00-25149.22%
KSS220812C000265002022-08-03 10:35AM EDT26.504.784.855.100.00-61478.13%
KSS220812C000270002022-08-08 10:06AM EDT27.005.404.304.60+1.88+53.41%835109.38%
KSS220812C000275002022-08-08 10:25AM EDT27.505.203.904.10+2.10+67.74%212775.00%
KSS220812C000280002022-08-08 2:53PM EDT28.003.503.403.65+0.79+29.15%24173.44%
KSS220812C000285002022-08-08 11:41AM EDT28.504.022.883.15+1.65+69.62%1316962.11%
KSS220812C000290002022-08-05 3:55PM EDT29.002.042.492.730.00-1911670.31%
KSS220812C000295002022-08-05 1:35PM EDT29.501.491.872.570.00-187273.05%
KSS220812C000300002022-08-08 1:32PM EDT30.001.881.741.90+0.53+39.26%2027770.90%
KSS220812C000305002022-08-08 3:16PM EDT30.501.501.401.53+0.46+44.23%4919669.92%
KSS220812C000310002022-08-08 3:48PM EDT31.001.171.081.20+0.34+40.96%7729968.36%
KSS220812C000315002022-08-08 3:55PM EDT31.500.900.830.93+0.27+42.86%3,1313,13968.46%
KSS220812C000320002022-08-08 3:25PM EDT32.000.710.620.69+0.26+57.78%67248667.87%
KSS220812C000325002022-08-08 3:02PM EDT32.500.530.440.51+0.15+39.47%11210367.48%
KSS220812C000330002022-08-08 3:56PM EDT33.000.350.320.38+0.08+29.63%46611368.56%
KSS220812C000335002022-08-08 3:35PM EDT33.500.240.220.28+0.03+14.29%1563869.14%
KSS220812C000340002022-08-08 3:50PM EDT34.000.170.150.20-0.01-5.56%49525669.53%
KSS220812C000345002022-08-08 1:47PM EDT34.500.150.110.16+0.03+25.00%11053072.27%
KSS220812C000350002022-08-08 3:47PM EDT35.000.090.070.10-0.01-10.00%77164571.09%
KSS220812C000355002022-08-08 3:01PM EDT35.500.060.060.08+0.06-333075.00%
KSS220812C000360002022-08-08 1:59PM EDT36.000.060.040.06-0.04-40.00%1062276.17%
KSS220812C000365002022-08-08 10:48AM EDT36.500.140.000.05+0.03+27.27%30672.66%
KSS220812C000370002022-08-08 10:21AM EDT37.000.100.020.04-0.15-60.00%83680.47%
KSS220812C000375002022-08-08 10:26AM EDT37.500.080.000.15+0.07+700.00%11101.56%
KSS220812C000380002022-08-08 11:26AM EDT38.000.080.000.10+0.01+14.29%112999.61%
KSS220812C000390002022-08-08 11:32AM EDT39.000.040.000.59-0.07-63.64%57162.89%
KSS220812C000400002022-08-08 9:50AM EDT40.000.030.000.09-0.01-25.00%134118.75%
KSS220812C000420002022-08-08 12:06PM EDT42.000.020.000.03-0.37-94.87%1374118.75%
KSS220812C000430002022-08-08 11:48AM EDT43.000.010.000.230.00-62173.44%
KSS220812C000460002022-08-08 11:16AM EDT46.000.010.000.22+0.01-50200.00%
KSS220812C000500002022-08-08 11:02AM EDT50.000.030.000.03-0.02-40.00%81178.13%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS220812P000140002022-07-15 3:42PM EDT14.000.070.000.070.00--6348.44%
KSS220812P000160002022-07-27 9:30AM EDT16.000.050.000.090.00-2416306.25%
KSS220812P000190002022-07-06 10:56AM EDT19.000.320.000.470.00--20320.31%
KSS220812P000200002022-07-26 10:32AM EDT20.000.250.000.010.00-1241162.50%
KSS220812P000205002022-07-29 3:20PM EDT20.500.020.000.030.00-1010175.00%
KSS220812P000210002022-07-26 1:28PM EDT21.000.190.000.030.00--2165.63%
KSS220812P000220002022-08-05 3:48PM EDT22.000.040.010.030.00-1631154.69%
KSS220812P000225002022-08-01 3:39PM EDT22.500.040.000.030.00-2941140.63%
KSS220812P000230002022-08-08 1:15PM EDT23.000.020.000.030.00-1346131.25%
KSS220812P000235002022-08-04 10:42AM EDT23.500.030.000.020.00-11056118.75%
KSS220812P000240002022-08-03 9:59AM EDT24.000.050.000.030.00-1293115.63%
KSS220812P000245002022-08-05 11:59AM EDT24.500.050.010.020.00-321107.81%
KSS220812P000250002022-08-08 3:14PM EDT25.000.020.020.03-0.03-60.00%9309107.81%
KSS220812P000255002022-08-08 2:21PM EDT25.500.020.020.04-0.04-66.67%5817103.13%
KSS220812P000260002022-08-08 11:47AM EDT26.000.030.030.04-0.04-57.14%2947497.66%
KSS220812P000265002022-08-08 12:11PM EDT26.500.030.040.10-0.12-80.00%269101.56%
KSS220812P000270002022-08-08 2:07PM EDT27.000.040.050.06-0.08-66.67%2110088.28%
KSS220812P000275002022-08-08 12:01PM EDT27.500.060.070.09-0.08-57.14%8612386.33%
KSS220812P000280002022-08-08 12:39PM EDT28.000.090.090.11-0.12-57.14%2518581.64%
KSS220812P000285002022-08-08 1:02PM EDT28.500.120.130.16-0.18-60.00%1310679.69%
KSS220812P000290002022-08-08 3:46PM EDT29.000.180.180.20-0.24-57.14%8715875.78%
KSS220812P000295002022-08-08 3:44PM EDT29.500.250.250.30-0.31-55.36%25929574.61%
KSS220812P000300002022-08-08 3:43PM EDT30.000.390.350.40-0.33-45.83%21621872.27%
KSS220812P000305002022-08-08 3:45PM EDT30.500.470.480.55-0.54-53.47%35210570.90%
KSS220812P000310002022-08-08 3:58PM EDT31.000.690.670.77-0.51-42.50%524471.48%
KSS220812P000315002022-08-08 12:57PM EDT31.500.840.870.99-0.86-50.59%145569.24%
KSS220812P000320002022-08-08 3:12PM EDT32.001.131.151.30-0.87-43.50%181270.22%
KSS220812P000325002022-08-08 11:41AM EDT32.501.001.481.57-1.12-52.83%20368.36%
KSS220812P000330002022-08-08 3:42PM EDT33.001.841.841.97-1.51-45.07%411069.92%
KSS220812P000335002022-08-08 9:53AM EDT33.502.152.192.45-1.06-33.02%1672.27%
KSS220812P000340002022-08-08 2:01PM EDT34.002.502.482.99-1.42-36.22%122472.27%
KSS220812P000345002022-08-08 10:55AM EDT34.502.003.103.30-2.15-51.81%1176.17%
KSS220812P000350002022-08-04 9:36AM EDT35.004.703.553.850.00-11683.98%
KSS220812P000355002022-08-08 3:31PM EDT35.504.003.754.65-0.65-13.98%7491.80%
KSS220812P000360002022-08-03 10:58AM EDT36.005.254.504.750.00-91185.16%
Advertisement
Advertisement