KSS - Kohl's Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS190621C000440002019-06-17 12:03AM EDT44.004.502.803.000.00--3969.14%
KSS190621C000450002019-06-20 2:24PM EDT45.002.001.851.95-0.10-4.76%26531243.36%
KSS190621C000460002019-06-20 2:28PM EDT46.001.100.951.05-0.25-18.52%11112035.74%
KSS190621C000470002019-06-20 3:56PM EDT47.000.350.250.35-0.25-41.67%14015129.40%
KSS190621C000475002019-06-20 3:02PM EDT47.500.110.100.15-0.14-56.00%15322827.54%
KSS190621C000480002019-06-20 2:48PM EDT48.000.070.000.05-0.15-68.18%11692226.17%
KSS190621C000485002019-06-20 1:04PM EDT48.500.050.000.05-0.04-44.44%2327333.99%
KSS190621C000490002019-06-20 1:58PM EDT49.000.030.000.05-0.02-40.00%10352241.80%
KSS190621C000495002019-06-20 12:50PM EDT49.500.010.050.05-0.04-80.00%326848.83%
KSS190621C000500002019-06-20 11:33AM EDT50.000.010.000.05-0.02-66.67%1559855.47%
KSS190621C000505002019-06-20 9:39AM EDT50.500.050.000.050.00-915954.69%
KSS190621C000510002019-06-19 9:34AM EDT51.000.030.000.050.00-1065760.16%
KSS190621C000515002019-06-18 9:55AM EDT51.500.040.000.300.00-312695.70%
KSS190621C000520002019-06-18 10:01AM EDT52.000.020.000.150.00-320487.50%
KSS190621C000525002019-06-17 12:03AM EDT52.500.10-0.150.00--7109.77%
KSS190621C000530002019-06-19 10:00AM EDT53.000.030.000.050.00-121582.81%
KSS190621C000540002019-06-18 9:35AM EDT54.000.010.000.100.00-1283103.91%
KSS190621C000550002019-06-17 9:58AM EDT55.000.030.000.050.00-61,860103.13%
KSS190621C000575002019-06-20 11:12AM EDT57.500.020.000.05+0.01+100.00%1668126.56%
KSS190621C000580002019-06-05 2:33PM EDT58.000.030.000.050.00-9121131.25%
KSS190621C000585002019-06-03 1:10PM EDT58.500.090.000.050.00-2129135.94%
KSS190621C000590002019-06-10 9:35AM EDT59.000.020.000.050.00-1102139.84%
KSS190621C000600002019-06-19 9:34AM EDT60.000.030.000.050.00-10404148.44%
KSS190621C000615002019-06-20 12:58PM EDT61.500.030.000.050.00-129160.94%
KSS190621C000620002019-06-05 10:09AM EDT62.000.030.000.150.00-115193.75%
KSS190621C000625002019-06-06 2:11PM EDT62.500.010.000.050.00-1211168.75%
KSS190621C000630002019-06-03 11:47AM EDT63.000.040.000.050.00-130173.44%
KSS190621C000635002019-05-21 10:44AM EDT63.500.150.000.300.00--10233.59%
KSS190621C000640002019-05-24 3:48PM EDT64.000.050.000.300.00-244238.28%
KSS190621C000645002019-05-22 1:10PM EDT64.500.050.000.050.00--24184.38%
KSS190621C000650002019-06-18 9:35AM EDT65.000.040.000.050.00-11,732189.06%
KSS190621C000655002019-05-20 1:40PM EDT65.501.880.000.150.00--18224.22%
KSS190621C000660002019-05-21 9:49AM EDT66.000.090.000.300.00--13256.64%
KSS190621C000665002019-05-21 9:33AM EDT66.500.150.000.050.00--71199.22%
KSS190621C000670002019-05-21 3:07PM EDT67.000.050.000.250.00--23257.03%
KSS190621C000675002019-06-18 9:35AM EDT67.500.020.000.050.00-3179206.25%
KSS190621C000680002019-06-10 11:48AM EDT68.000.030.000.300.00-5052274.22%
KSS190621C000685002019-05-22 12:39PM EDT68.500.050.000.300.00--7278.13%
KSS190621C000690002019-05-21 11:15AM EDT69.000.030.000.300.00--23282.81%
KSS190621C000695002019-05-21 12:56PM EDT69.500.020.000.050.00-1228221.88%
KSS190621C000700002019-06-18 3:19PM EDT70.000.020.000.050.00-10776225.00%
KSS190621C000705002019-05-22 1:42PM EDT70.500.040.000.150.00--4264.06%
KSS190621C000710002019-05-24 12:13PM EDT71.000.030.000.250.00-117289.84%
KSS190621C000720002019-05-20 10:50AM EDT72.000.450.000.050.00--5237.50%
KSS190621C000725002019-06-10 10:00AM EDT72.500.030.000.050.00-31,110240.63%
KSS190621C000750002019-06-20 10:26AM EDT75.000.030.000.050.00-2552256.25%
KSS190621C000775002019-06-06 11:41AM EDT77.500.040.000.050.00-1204271.88%
KSS190621C000800002019-06-03 3:42PM EDT80.000.050.000.050.00-1136287.50%
KSS190621C000825002019-06-07 10:56AM EDT82.500.080.000.300.00-4095382.81%
KSS190621C000850002019-05-21 3:25PM EDT85.000.010.000.300.00-625398.44%
KSS190621C000900002019-06-07 10:56AM EDT90.000.190.000.300.00-316428.91%
KSS190621C000950002019-06-07 10:56AM EDT95.000.050.000.050.00-16365.63%
KSS190621C001000002019-05-31 11:22AM EDT100.000.150.000.050.00-250251387.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS190621P000420002019-06-17 3:41PM EDT42.000.03-0.150.00-1962110.55%
KSS190621P000435002019-06-17 12:03AM EDT43.500.10-0.150.00--183.01%
KSS190621P000440002019-06-17 12:03AM EDT44.000.07-0.300.00--692.77%
KSS190621P000450002019-06-20 1:04PM EDT45.000.030.000.05-0.01-25.00%12,75239.45%
KSS190621P000455002019-06-17 3:26PM EDT45.500.100.000.100.00-102438.48%
KSS190621P000460002019-06-20 1:59PM EDT46.000.100.050.15-0.10-50.00%61,96733.79%
KSS190621P000465002019-06-20 1:51PM EDT46.500.250.150.25-0.05-16.67%1242729.88%
KSS190621P000470002019-06-20 1:04PM EDT47.000.530.350.45-0.04-7.02%451,00727.93%
KSS190621P000475002019-06-20 3:31PM EDT47.500.750.700.80-0.06-7.41%2048030.08%
KSS190621P000480002019-06-20 11:25AM EDT48.001.701.051.20+0.57+50.44%120730.27%
KSS190621P000485002019-06-20 1:51PM EDT48.501.721.551.70+0.82+91.11%148238.87%
KSS190621P000490002019-06-20 12:43PM EDT49.002.282.052.20+0.14+6.54%114,68246.88%
KSS190621P000495002019-06-18 9:39AM EDT49.502.252.502.700.00-15154.69%
KSS190621P000500002019-06-20 1:32PM EDT50.003.263.003.20+0.23+7.59%2121861.72%
KSS190621P000505002019-06-17 12:03AM EDT50.502.123.503.700.00--068.75%
KSS190621P000510002019-06-19 12:49PM EDT51.004.104.004.200.00-31123175.78%
KSS190621P000515002019-06-19 11:06AM EDT51.504.464.504.700.00-2282.42%
KSS190621P000520002019-06-19 12:48PM EDT52.005.104.805.300.00-10077107.81%
KSS190621P000530002019-06-19 12:53PM EDT53.005.975.906.200.00-251185101.56%
KSS190621P000540002019-06-17 9:35AM EDT54.006.206.807.300.00-23135.16%
KSS190621P000550002019-06-20 9:30AM EDT55.007.747.908.20-0.18-2.27%589125.00%
KSS190621P000575002019-06-20 9:30AM EDT57.5010.2710.3010.90+0.49+5.01%5321197.66%
KSS190621P000580002019-06-03 11:22AM EDT58.0010.1010.5011.500.00-50219.92%
KSS190621P000585002019-06-14 3:40PM EDT58.5010.6911.2011.900.00-14209.77%
KSS190621P000590002019-06-11 2:37PM EDT59.0011.5611.7012.400.00-10215.63%
KSS190621P000600002019-06-18 3:51PM EDT60.0012.5412.7013.400.00-14226.95%
KSS190621P000615002019-05-30 9:52AM EDT61.5010.9614.0015.000.00-183261.72%
KSS190621P000620002019-05-20 12:25PM EDT62.003.0014.9015.200.00--10196.09%
KSS190621P000625002019-06-18 11:57AM EDT62.5014.9015.3016.000.00-11173.44%
KSS190621P000630002019-06-10 10:52AM EDT63.0014.4515.7016.600.00-10176.56%
KSS190621P000635002019-05-24 12:32PM EDT63.5012.8016.0017.000.00-40283.98%
KSS190621P000650002019-06-20 11:29AM EDT65.0018.5217.5018.40+1.24+7.18%1401280.08%
KSS190621P000660002019-05-23 1:05PM EDT66.0015.5018.5019.800.00--0200.00%
KSS190621P000675002019-06-13 9:39AM EDT67.5018.7020.3020.900.00-1431304.30%
KSS190621P000700002019-06-18 2:40PM EDT70.0022.3322.6023.500.00-6355348.44%
KSS190621P000725002019-06-12 12:46PM EDT72.5024.5524.9026.200.00-520407.81%
KSS190621P000750002019-05-31 2:24PM EDT75.0026.8927.7028.400.00-100369.14%
KSS190621P000850002019-05-21 9:32AM EDT85.0030.8638.3038.700.00-20468.36%
KSS190621P001000002019-05-31 11:22AM EDT100.0051.1552.8053.400.00--0533.59%