KSS - Kohl's Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS190823C000380002019-08-19 12:11AM EDT38.006.006.907.400.00--13245.70%
KSS190823C000390002019-08-20 10:39AM EDT39.007.205.806.700.00-11167.19%
KSS190823C000400002019-08-20 3:49PM EDT40.005.004.505.400.00-2131188.67%
KSS190823C000410002019-08-23 3:19PM EDT41.004.604.004.40-0.30-6.12%5393.75%
KSS190823C000425002019-08-23 3:42PM EDT42.502.902.602.80-2.06-41.53%34464.06%
KSS190823C000430002019-08-23 3:43PM EDT43.002.402.102.25-0.90-27.27%1517071.09%
KSS190823C000435002019-08-23 3:21PM EDT43.502.101.651.80-1.10-34.38%144451.95%
KSS190823C000440002019-08-23 11:20AM EDT44.001.081.051.25-1.92-64.00%2816545.31%
KSS190823C000445002019-08-23 3:30PM EDT44.500.950.650.90-1.80-65.45%11011551.95%
KSS190823C000450002019-08-23 3:54PM EDT45.000.150.150.30-2.35-94.00%4802,18620.90%
KSS190823C000455002019-08-23 3:53PM EDT45.500.050.000.05-2.55-98.08%47451517.19%
KSS190823C000460002019-08-23 3:15PM EDT46.000.050.000.05-1.55-96.88%13326430.86%
KSS190823C000465002019-08-23 3:54PM EDT46.500.050.500.05-1.04-95.41%10045279.30%
KSS190823C000470002019-08-23 2:00PM EDT47.000.030.250.35-0.65-95.59%9193,16698.05%
KSS190823C000475002019-08-23 2:37PM EDT47.500.030.050.15-0.37-92.50%27372977.73%
KSS190823C000480002019-08-23 12:52PM EDT48.000.020.000.10-0.23-92.00%951,10375.78%
KSS190823C000485002019-08-23 3:22PM EDT48.500.010.000.00-0.14-93.33%571,12825.00%
KSS190823C000490002019-08-23 3:05PM EDT49.000.030.000.00-0.07-70.00%51,07550.00%
KSS190823C000495002019-08-22 10:02AM EDT49.500.050.000.000.00-114950.00%
KSS190823C000500002019-08-23 10:56AM EDT50.000.020.000.00-0.03-60.00%102,85650.00%
KSS190823C000505002019-08-22 9:44AM EDT50.500.040.000.000.00-4080450.00%
KSS190823C000510002019-08-22 3:15PM EDT51.000.030.000.000.00-545250.00%
KSS190823C000515002019-08-23 10:26AM EDT51.500.030.000.00-0.02-40.00%1422250.00%
KSS190823C000520002019-08-23 2:58PM EDT52.000.030.000.00+0.02+200.00%121,16750.00%
KSS190823C000525002019-08-22 12:18PM EDT52.500.070.000.000.00-471,52050.00%
KSS190823C000530002019-08-23 12:24PM EDT53.000.030.000.000.00-202,14050.00%
KSS190823C000535002019-08-21 3:09PM EDT53.500.070.000.000.00-2422750.00%
KSS190823C000540002019-08-21 3:26PM EDT54.000.040.000.000.00-23059050.00%
KSS190823C000545002019-08-21 3:57PM EDT54.500.020.000.050.00-26165167.19%
KSS190823C000550002019-08-21 1:44PM EDT55.000.010.000.00-0.01-50.00%960050.00%
KSS190823C000555002019-08-21 9:47AM EDT55.500.010.000.000.00-2975050.00%
KSS190823C000560002019-08-22 10:17AM EDT56.000.050.000.000.00-159750.00%
KSS190823C000570002019-08-22 2:02PM EDT57.000.050.000.000.00-118250.00%
KSS190823C000580002019-08-22 1:20PM EDT58.000.050.000.000.00-114950.00%
KSS190823C000590002019-08-22 10:56AM EDT59.000.010.000.000.00-15850.00%
KSS190823C000600002019-08-22 10:56AM EDT60.000.020.000.000.00-117050.00%
KSS190823C000610002019-08-12 12:13AM EDT61.000.150.000.000.00--450.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS190823P000360002019-08-19 12:11AM EDT36.000.07-0.050.00--1226.56%
KSS190823P000370002019-08-19 11:02AM EDT37.000.030.000.000.00-2650.00%
KSS190823P000380002019-08-20 11:08AM EDT38.000.030.000.000.00-47350.00%
KSS190823P000385002019-08-19 10:52AM EDT38.500.110.000.050.00-54183150.00%
KSS190823P000390002019-08-20 3:45PM EDT39.000.030.000.050.00-1284139.06%
KSS190823P000400002019-08-23 12:37PM EDT40.000.050.000.00+0.02+66.67%130150.00%
KSS190823P000405002019-08-21 9:47AM EDT40.500.010.000.000.00-257950.00%
KSS190823P000410002019-08-21 12:05PM EDT41.000.040.000.000.00-12,10750.00%
KSS190823P000415002019-08-23 11:40AM EDT41.500.020.000.00-0.01-33.33%26850.00%
KSS190823P000420002019-08-23 2:54PM EDT42.000.030.000.00-0.02-40.00%94,07550.00%
KSS190823P000425002019-08-21 3:49PM EDT42.500.050.000.000.00-614725.00%
KSS190823P000430002019-08-23 3:51PM EDT43.000.030.000.00-0.01-25.00%371,09125.00%
KSS190823P000435002019-08-23 9:55AM EDT43.500.030.000.00-0.02-40.00%420925.00%
KSS190823P000440002019-08-23 3:51PM EDT44.000.030.000.00+0.01+50.00%497012.50%
KSS190823P000445002019-08-23 12:25PM EDT44.500.050.000.000.00-1582956.25%
KSS190823P000450002019-08-23 3:57PM EDT45.000.050.000.05+0.03+150.00%642,54212.70%
KSS190823P000455002019-08-23 3:57PM EDT45.500.500.250.40+0.45+900.00%9962421.09%
KSS190823P000460002019-08-23 3:44PM EDT46.000.700.750.90+0.59+536.36%16285236.33%
KSS190823P000465002019-08-23 3:59PM EDT46.501.401.251.40+1.27+976.92%29190649.61%
KSS190823P000470002019-08-23 3:07PM EDT47.001.251.701.90+1.04+495.24%23149461.72%
KSS190823P000475002019-08-23 3:52PM EDT47.502.502.252.35+2.05+455.56%7035358.59%
KSS190823P000480002019-08-23 3:51PM EDT48.002.852.752.90+2.15+307.14%12553150.00%
KSS190823P000485002019-08-23 3:21PM EDT48.503.003.203.50+2.05+215.79%1212177.34%
KSS190823P000490002019-08-23 3:53PM EDT49.003.923.703.90+2.42+161.33%66162105.08%
KSS190823P000495002019-08-20 2:18PM EDT49.504.094.104.600.00-184494.53%
KSS190823P000500002019-08-23 3:14PM EDT50.004.404.605.00+1.51+52.25%240151.56%
KSS190823P000505002019-08-22 12:58PM EDT50.503.005.005.600.00-120183.59%
KSS190823P000510002019-08-23 2:20PM EDT51.005.355.706.30+2.25+72.58%293172.66%
KSS190823P000515002019-08-22 3:30PM EDT51.504.106.006.600.00-26205.47%
KSS190823P000520002019-08-23 3:28PM EDT52.006.516.707.30+0.31+5.00%3503192.19%
KSS190823P000525002019-08-20 10:42AM EDT52.506.387.007.800.00-173169.53%
KSS190823P000530002019-07-30 3:20PM EDT53.005.907.308.300.00-10276.17%
KSS190823P000535002019-07-31 1:42PM EDT53.509.628.108.800.00-12205.08%
KSS190823P000540002019-08-20 9:46AM EDT54.006.208.709.100.00-1795193.75%
KSS190823P000550002019-08-16 2:11PM EDT55.009.619.4010.300.00-70178.13%
KSS190823P000560002019-08-20 12:01PM EDT56.0010.4010.6011.500.00-11278.91%