NYSE - Delayed Quote USD
Kohl's Corporation (KSS)
7.50
+0.29
+(4.02%)
At close: May 2 at 4:00:22 PM EDT
7.53
+0.03
+(0.40%)
After hours: May 2 at 7:59:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250509C00001000 | 4/23/2025 2:31 PM | 1 | 6.11 | 6.45 | 6.55 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| KSS250509C00002000 | 4/24/2025 1:06 PM | 2 | 5.06 | 5.45 | 5.55 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| KSS250509C00005500 | 4/29/2025 9:53 AM | 5.5 | 1.33 | 1.94 | 2.56 | 0.00 | 0.00% | 2 | 8 | 261.72% |
| KSS250509C00006000 | 5/2/2025 2:22 PM | 6 | 1.59 | 1.35 | 1.77 | 0.26 | 19.55% | 52 | 208 | 128.13% |
| KSS250509C00006500 | 5/2/2025 3:40 PM | 6.5 | 1.03 | 1.00 | 1.10 | 0.20 | 24.10% | 116 | 377 | 87.50% |
| KSS250509C00007000 | 5/2/2025 3:51 PM | 7 | 0.60 | 0.60 | 0.62 | 0.22 | 57.89% | 928 | 2,292 | 73.44% |
| KSS250509C00007500 | 5/2/2025 3:58 PM | 7.5 | 0.27 | 0.25 | 0.28 | 0.10 | 58.82% | 1,391 | 923 | 64.06% |
| KSS250509C00008000 | 5/2/2025 3:56 PM | 8 | 0.10 | 0.05 | 0.12 | 0.01 | 11.11% | 1,790 | 2,132 | 61.33% |
| KSS250509C00008500 | 5/2/2025 3:58 PM | 8.5 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 400 | 544 | 69.53% |
| KSS250509C00009000 | 5/2/2025 3:29 PM | 9 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 69 | 247 | 84.38% |
| KSS250509C00009500 | 5/2/2025 3:42 PM | 9.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 67 | 622 | 98.44% |
| KSS250509C00010000 | 5/1/2025 1:08 PM | 10 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 54 | 126 | 172.66% |
| KSS250509C00010500 | 4/7/2025 10:13 AM | 10.5 | 0.11 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 6 | 355.47% |
| KSS250509C00011000 | 3/31/2025 1:24 PM | 11 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KSS250509C00012000 | 5/1/2025 11:04 AM | 12 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 15 | 156.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250509P00001000 | 4/23/2025 2:31 PM | 1 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 750.00% |
| KSS250509P00004000 | 4/22/2025 1:38 PM | 4 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 20 | 39 | 321.88% |
| KSS250509P00004500 | 4/21/2025 2:58 PM | 4.5 | 0.51 | 0.00 | 0.53 | 0.00 | 0.00% | 36 | 37 | 381.25% |
| KSS250509P00005000 | 4/30/2025 12:57 PM | 5 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 2 | 134 | 187.50% |
| KSS250509P00005500 | 5/1/2025 1:36 PM | 5.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 98 | 121.88% |
| KSS250509P00006000 | 5/2/2025 3:42 PM | 6 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 13 | 901 | 93.75% |
| KSS250509P00006500 | 5/2/2025 3:04 PM | 6.5 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1,106 | 1,703 | 79.69% |
| KSS250509P00007000 | 5/2/2025 3:25 PM | 7 | 0.08 | 0.08 | 0.09 | -0.15 | -65.22% | 499 | 1,090 | 65.63% |
| KSS250509P00007500 | 5/2/2025 3:59 PM | 7.5 | 0.26 | 0.23 | 0.27 | -0.14 | -35.00% | 210 | 365 | 60.16% |
| KSS250509P00008000 | 5/2/2025 3:59 PM | 8 | 0.58 | 0.56 | 0.60 | -0.30 | -34.09% | 32 | 221 | 59.77% |
| KSS250509P00008500 | 5/2/2025 9:31 AM | 8.5 | 1.06 | 0.75 | 1.30 | -0.20 | -15.87% | 5 | 26 | 64.06% |
| KSS250509P00009000 | 5/1/2025 1:37 PM | 9 | 1.65 | 1.25 | 1.96 | -0.32 | -16.24% | 1 | 36 | 124.22% |
| KSS250509P00009500 | 5/1/2025 12:49 PM | 9.5 | 2.24 | 1.95 | 2.07 | 0.00 | 0.00% | 1 | 3 | 87.50% |
| KSS250509P00010000 | 5/1/2025 10:07 AM | 10 | 2.65 | 2.40 | 2.57 | -0.24 | -8.30% | 2 | 32 | 151.56% |
| KSS250509P00011000 | 4/2/2025 12:53 PM | 11 | 2.40 | 3.50 | 3.60 | 0.00 | 0.00% | 30 | 0 | 172.66% |
| KSS250509P00011500 | 4/28/2025 10:57 AM | 11.5 | 4.62 | 3.95 | 4.05 | 0.00 | 0.00% | 2 | 11 | 50.00% |
| KSS250509P00012000 | 4/28/2025 11:12 AM | 12 | 5.09 | 4.45 | 4.55 | 0.00 | 0.00% | 4 | 2 | 50.00% |
| KSS250509P00012500 | 4/28/2025 11:07 AM | 12.5 | 5.55 | 4.75 | 5.25 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| KSS250509P00013000 | 4/16/2025 9:30 AM | 13 | 6.65 | 5.45 | 5.55 | 0.00 | 0.00% | 1 | 1 | 100.00% |
| KSS250509P00013500 | 3/28/2025 11:58 AM | 13.5 | 5.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KSS250509P00014000 | 4/3/2025 2:08 PM | 14 | 7.30 | 6.45 | 6.55 | 0.00 | 0.00% | - | 0 | 100.00% |
| KSS250509P00016000 | 3/28/2025 11:58 AM | 16 | 7.63 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
M Macy's, Inc.
11.95
+2.49%
JWN Nordstrom, Inc.
24.26
+0.83%
DDS Dillard's, Inc.
363.44
+3.30%
DDT Dillards Capital Trust I CAP SECS 7.5%
26.13
+0.11%
MAKSY Marks and Spencer Group plc
10.11
-0.59%
MKS.L Marks and Spencer Group plc
377.80
-0.76%
MAKSF Marks and Spencer Group plc
4.9900
0.00%
SRSCQ Sears Canada Inc.
0.0001
0.00%
MAXO.TA Max Stock Ltd.
1,390.00
0.00%
MACY.VI Macy's, Inc.
10.35
+3.38%