NYSE - Delayed Quote USD
Kohl's Corporation (KSS)
At close: October 16 at 4:00 PM EDT
After hours: October 16 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS241018C00002500 | 9/10/2024 7:41 PM | 2.5 | 17.45 | 15.25 | 16.90 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| KSS241018C00010000 | 10/9/2024 1:40 PM | 10 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS241018C00011000 | 9/30/2024 6:54 PM | 11 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KSS241018C00012500 | 10/4/2024 3:27 PM | 12.5 | 7.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS241018C00013000 | 9/25/2024 2:21 PM | 13 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KSS241018C00015000 | 10/15/2024 2:33 PM | 15 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS241018C00015500 | 10/8/2024 1:36 PM | 15.5 | 3.48 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KSS241018C00016000 | 10/11/2024 7:34 PM | 16 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KSS241018C00016500 | 10/3/2024 4:44 PM | 16.5 | 2.99 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KSS241018C00017000 | 10/16/2024 2:03 PM | 17 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KSS241018C00017500 | 10/15/2024 6:06 PM | 17.5 | 2.51 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| KSS241018C00018000 | 10/16/2024 2:35 PM | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 0.00% |
| KSS241018C00018500 | 10/15/2024 4:24 PM | 18.5 | 1.59 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 0.00% |
| KSS241018C00019000 | 10/16/2024 7:55 PM | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| KSS241018C00019500 | 10/16/2024 7:59 PM | 19.5 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 234 | 0 | 0.00% |
| KSS241018C00020000 | 10/16/2024 7:59 PM | 20 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 690 | 0 | 6.25% |
| KSS241018C00020500 | 10/16/2024 7:56 PM | 20.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 792 | 0 | 12.50% |
| KSS241018C00021000 | 10/16/2024 7:00 PM | 21 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 289 | 0 | 25.00% |
| KSS241018C00021500 | 10/16/2024 3:34 PM | 21.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 25.00% |
| KSS241018C00022000 | 10/16/2024 7:19 PM | 22 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 50.00% |
| KSS241018C00022500 | 10/16/2024 7:08 PM | 22.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 50.00% |
| KSS241018C00023000 | 10/15/2024 3:04 PM | 23 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 50.00% |
| KSS241018C00023500 | 10/15/2024 2:58 PM | 23.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| KSS241018C00024000 | 10/15/2024 7:22 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| KSS241018C00024500 | 10/2/2024 2:55 PM | 24.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KSS241018C00025000 | 10/16/2024 1:39 PM | 25 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| KSS241018C00026000 | 10/1/2024 2:28 PM | 26 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 50.00% |
| KSS241018C00027000 | 10/2/2024 3:21 PM | 27 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| KSS241018C00027500 | 10/10/2024 6:44 PM | 27.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KSS241018C00028000 | 9/30/2024 5:14 PM | 28 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KSS241018C00029000 | 10/1/2024 3:24 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KSS241018C00030000 | 10/4/2024 7:53 PM | 30 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| KSS241018C00032500 | 9/24/2024 1:53 PM | 32.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KSS241018C00035000 | 9/27/2024 3:43 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KSS241018C00037500 | 9/23/2024 7:39 PM | 37.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| KSS241018C00040000 | 10/15/2024 1:51 PM | 40 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KSS241018C00042500 | 10/10/2024 7:47 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS241018P00010000 | 8/22/2024 3:16 PM | 10 | 0.08 | 0.00 | 0.16 | 0.00 | 0.00% | - | 7 | 518.75% |
| KSS241018P00012500 | 9/11/2024 7:58 PM | 12.5 | 0.06 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 128 | 445.31% |
| KSS241018P00015000 | 10/16/2024 4:23 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KSS241018P00015500 | 10/8/2024 3:28 PM | 15.5 | 0.01 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KSS241018P00016000 | 10/7/2024 6:46 PM | 16 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KSS241018P00016500 | 10/10/2024 5:08 PM | 16.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KSS241018P00017000 | 10/14/2024 1:55 PM | 17 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KSS241018P00017500 | 10/16/2024 7:42 PM | 17.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| KSS241018P00018000 | 10/16/2024 5:41 PM | 18 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| KSS241018P00018500 | 10/16/2024 7:45 PM | 18.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 25.00% |
| KSS241018P00019000 | 10/16/2024 7:42 PM | 19 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 219 | 0 | 12.50% |
| KSS241018P00019500 | 10/16/2024 7:56 PM | 19.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 6.25% |
| KSS241018P00020000 | 10/16/2024 7:49 PM | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 0 | 0.00% |
| KSS241018P00020500 | 10/16/2024 2:55 PM | 20.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS241018P00021000 | 10/16/2024 3:41 PM | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 351 | 0 | 0.00% |
| KSS241018P00021500 | 10/15/2024 6:55 PM | 21.5 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KSS241018P00022000 | 10/11/2024 5:20 PM | 22 | 2.29 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| KSS241018P00022500 | 10/16/2024 6:58 PM | 22.5 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| KSS241018P00023000 | 10/11/2024 3:42 PM | 23 | 3.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS241018P00023500 | 10/4/2024 3:32 PM | 23.5 | 3.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KSS241018P00024000 | 10/1/2024 7:50 PM | 24 | 3.71 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KSS241018P00025000 | 10/16/2024 4:55 PM | 25 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KSS241018P00027500 | 10/1/2024 1:56 PM | 27.5 | 7.21 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| KSS241018P00030000 | 9/23/2024 2:40 PM | 30 | 11.44 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KSS241018P00032500 | 8/27/2024 7:49 PM | 32.5 | 13.19 | 12.15 | 14.05 | 0.00 | 0.00% | 102 | 0 | 503.91% |
| KSS241018P00035000 | 7/18/2024 3:36 PM | 35 | 12.92 | 14.20 | 15.55 | 0.00 | 0.00% | 3 | 10 | 536.72% |
Related Tickers
M Macy's, Inc.
16.26
+3.96%
JWN Nordstrom, Inc.
24.42
+1.41%
DDS Dillard's, Inc.
385.70
+2.44%
DDT Dillards Capital Trust I CAP SECS 7.5%
26.24
-0.03%
CBDBY Companhia Brasileira De Distribuicao
0.5300
+6.00%
MACY.VI Macy's, Inc.
15.00
+1.52%
J1WN34.SA Nordstrom, Inc.
125.20
0.00%
LCMRF La Comer, S.A.B. de C.V.
1.9900
0.00%
AONNY Aeon Co., Ltd.
25.01
+2.25%
MAKSY Marks and Spencer Group plc
10.38
+1.67%