NYSE - Nasdaq Real Time Price • USD
Kohl's Corporation (KSS)
At close: April 18 at 4:00 PM EDT
Pre-Market: 8:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240419C00005000 | 3/14/2024 6:02 PM | 5 | 20.34 | 17.15 | 19.45 | 0.00 | 0.00% | 2 | 0 | 2,162.50% |
| KSS240419C00007500 | 3/12/2024 4:34 PM | 7.5 | 18.70 | 15.60 | 17.85 | 0.00 | 0.00% | 5 | 0 | 2,315.63% |
| KSS240419C00010000 | 1/26/2024 7:35 PM | 10 | 18.78 | 17.25 | 19.00 | 0.00 | 0.00% | 2 | 3 | 3,743.75% |
| KSS240419C00012500 | 12/4/2023 6:05 PM | 12.5 | 13.10 | 13.50 | 14.20 | 0.00 | 0.00% | 10 | 0 | 2,235.94% |
| KSS240419C00015000 | 3/22/2024 2:33 PM | 15 | 12.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| KSS240419C00017500 | 3/18/2024 5:25 PM | 17.5 | 7.30 | 3.40 | 5.45 | 0.00 | 0.00% | 600 | 1 | 337.50% |
| KSS240419C00019000 | 3/28/2024 1:40 PM | 19 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| KSS240419C00020000 | 4/17/2024 3:25 PM | 20 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 66 | 0.00% |
| KSS240419C00021000 | 4/18/2024 5:19 PM | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 18 | 0.00% |
| KSS240419C00021500 | 4/18/2024 7:36 PM | 21.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 291 | 274 | 0.00% |
| KSS240419C00022000 | 4/18/2024 7:55 PM | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 263 | 569 | 0.00% |
| KSS240419C00022500 | 4/18/2024 7:52 PM | 22.5 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 806 | 1,185 | 0.00% |
| KSS240419C00023000 | 4/18/2024 7:59 PM | 23 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 337 | 818 | 6.25% |
| KSS240419C00023500 | 4/18/2024 7:54 PM | 23.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1,654 | 2,736 | 12.50% |
| KSS240419C00024000 | 4/18/2024 7:49 PM | 24 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 504 | 25.00% |
| KSS240419C00024500 | 4/18/2024 7:55 PM | 24.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 217 | 50.00% |
| KSS240419C00025000 | 4/18/2024 6:20 PM | 25 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 1,612 | 50.00% |
| KSS240419C00025500 | 4/18/2024 3:33 PM | 25.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 139 | 50.00% |
| KSS240419C00026000 | 4/18/2024 7:24 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 502 | 50.00% |
| KSS240419C00026500 | 4/16/2024 5:29 PM | 26.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 628 | 50.00% |
| KSS240419C00027000 | 4/18/2024 7:36 PM | 27 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,562 | 50.00% |
| KSS240419C00027500 | 4/17/2024 7:33 PM | 27.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,470 | 50.00% |
| KSS240419C00028000 | 4/18/2024 6:32 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 384 | 50.00% |
| KSS240419C00028500 | 4/11/2024 3:46 PM | 28.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 811 | 50.00% |
| KSS240419C00029000 | 4/16/2024 4:18 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 242 | 50.00% |
| KSS240419C00029500 | 4/8/2024 4:24 PM | 29.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 415 | 50.00% |
| KSS240419C00030000 | 4/18/2024 7:49 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2,580 | 50.00% |
| KSS240419C00030500 | 4/11/2024 1:30 PM | 30.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 241 | 50.00% |
| KSS240419C00031000 | 4/12/2024 2:14 PM | 31 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 100 | 50.00% |
| KSS240419C00032000 | 4/10/2024 4:28 PM | 32 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 50.00% |
| KSS240419C00032500 | 4/16/2024 5:19 PM | 32.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 747 | 50.00% |
| KSS240419C00033000 | 4/1/2024 4:32 PM | 33 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| KSS240419C00034000 | 4/4/2024 1:37 PM | 34 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 28 | 50.00% |
| KSS240419C00035000 | 4/8/2024 1:56 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 325 | 100.00% |
| KSS240419C00037500 | 4/1/2024 7:39 PM | 37.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 66 | 50.00% |
| KSS240419C00040000 | 4/5/2024 6:23 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 142 | 50.00% |
| KSS240419C00042500 | 2/12/2024 6:38 PM | 42.5 | 0.13 | 0.00 | 0.18 | 0.00 | 0.00% | 6 | 36 | 603.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240419P00007500 | 10/6/2023 3:57 PM | 7.5 | 0.27 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 0 | 1,200.00% |
| KSS240419P00010000 | 3/25/2024 7:49 PM | 10 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 25 | 50.00% |
| KSS240419P00012500 | 3/11/2024 7:25 PM | 12.5 | 0.13 | 0.00 | 0.56 | 0.00 | 0.00% | 1 | 70 | 835.94% |
| KSS240419P00015000 | 4/11/2024 4:37 PM | 15 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 1,466 | 100.00% |
| KSS240419P00017500 | 4/11/2024 3:09 PM | 17.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 2,298 | 50.00% |
| KSS240419P00019500 | 4/16/2024 5:42 PM | 19.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 41 | 50.00% |
| KSS240419P00020000 | 4/18/2024 6:31 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 5,670 | 50.00% |
| KSS240419P00020500 | 4/18/2024 2:40 PM | 20.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 19 | 50.00% |
| KSS240419P00021000 | 4/18/2024 2:48 PM | 21 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 132 | 50.00% |
| KSS240419P00021500 | 4/18/2024 7:52 PM | 21.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 164 | 188 | 25.00% |
| KSS240419P00022000 | 4/18/2024 7:52 PM | 22 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 1,084 | 25.00% |
| KSS240419P00022500 | 4/18/2024 7:58 PM | 22.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 484 | 2,822 | 12.50% |
| KSS240419P00023000 | 4/18/2024 6:14 PM | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 1,292 | 0.00% |
| KSS240419P00023500 | 4/18/2024 5:35 PM | 23.5 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 2,097 | 0.00% |
| KSS240419P00024000 | 4/18/2024 7:32 PM | 24 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 333 | 0.00% |
| KSS240419P00024500 | 4/17/2024 6:17 PM | 24.5 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 42 | 0.00% |
| KSS240419P00025000 | 4/18/2024 4:00 PM | 25 | 2.59 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 4,461 | 0.00% |
| KSS240419P00025500 | 4/17/2024 6:48 PM | 25.5 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1,120 | 220 | 0.00% |
| KSS240419P00026000 | 4/17/2024 7:02 PM | 26 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 390 | 13 | 0.00% |
| KSS240419P00026500 | 4/17/2024 6:42 PM | 26.5 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1,432 | 24 | 0.00% |
| KSS240419P00027000 | 4/17/2024 7:31 PM | 27 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| KSS240419P00027500 | 4/17/2024 6:42 PM | 27.5 | 5.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1,200 | 114 | 0.00% |
| KSS240419P00028000 | 4/17/2024 6:46 PM | 28 | 5.89 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 13 | 0.00% |
| KSS240419P00028500 | 4/17/2024 5:50 PM | 28.5 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 32 | 0.00% |
| KSS240419P00029000 | 4/8/2024 1:51 PM | 29 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS240419P00029500 | 4/17/2024 7:15 PM | 29.5 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| KSS240419P00030000 | 4/17/2024 7:37 PM | 30 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KSS240419P00032500 | 4/15/2024 5:21 PM | 32.5 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KSS240419P00035000 | 3/21/2024 7:27 PM | 35 | 7.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KSS240419P00037500 | 4/2/2024 1:41 PM | 37.5 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| KSS240419P00040000 | 3/27/2024 4:11 PM | 40 | 12.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS240419P00042500 | 3/27/2024 6:43 PM | 42.5 | 14.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
M Macy's, Inc.
19.04
+0.16%
JWN Nordstrom, Inc.
18.74
+4.40%
DDS Dillard's, Inc.
401.81
-1.40%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.52
-0.51%
EXTO Almacenes Éxito S.A.
4.8100
-2.24%
SRSCQ Sears Canada Inc.
0.0000
0.00%
MACY.VI Macy's, Inc.
17.92
0.00%
SON.LS Sonae, SGPS, S.A.
0.8980
-0.55%
CBD Companhia Brasileira De Distribuicao
0.4450
-3.05%
MKS.L Marks and Spencer Group plc
244.50
-2.28%