Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,166.64 -1,068.84 (-1.66%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503C00019000 | 2024-04-16 9:49AM EDT | 19.00 | 3.15 | 5.20 | 6.10 | 0.00 | - | - | 1 | 126.17% |
| KSS240503C00020000 | 2024-04-12 10:49AM EDT | 20.00 | 3.15 | 4.45 | 5.55 | 0.00 | - | 3 | 3 | 159.77% |
| KSS240503C00020500 | 2024-04-16 9:59AM EDT | 20.50 | 1.87 | 2.33 | 4.20 | 0.00 | - | - | 1 | 105.08% |
| KSS240503C00021000 | 2024-04-26 3:21PM EDT | 21.00 | 3.61 | 3.30 | 3.95 | +0.36 | +11.08% | 41 | 587 | 80.86% |
| KSS240503C00021500 | 2024-04-22 12:49PM EDT | 21.50 | 2.95 | 2.80 | 3.25 | 0.00 | - | 5 | 14 | 91.02% |
| KSS240503C00022000 | 2024-04-25 3:08PM EDT | 22.00 | 2.22 | 2.35 | 2.73 | 0.00 | - | 2 | 544 | 77.34% |
| KSS240503C00022500 | 2024-04-26 12:56PM EDT | 22.50 | 2.23 | 1.92 | 2.22 | -0.51 | -18.61% | 1 | 73 | 65.04% |
| KSS240503C00023000 | 2024-04-26 1:23PM EDT | 23.00 | 1.83 | 1.57 | 1.81 | +0.53 | +40.77% | 49 | 154 | 50.39% |
| KSS240503C00023500 | 2024-04-26 2:24PM EDT | 23.50 | 1.17 | 1.20 | 1.36 | +0.27 | +30.00% | 52 | 429 | 55.27% |
| KSS240503C00024000 | 2024-04-26 3:59PM EDT | 24.00 | 0.99 | 0.94 | 0.98 | +0.16 | +19.28% | 253 | 545 | 50.98% |
| KSS240503C00024500 | 2024-04-26 3:40PM EDT | 24.50 | 0.73 | 0.67 | 0.69 | +0.19 | +35.19% | 65 | 319 | 49.81% |
| KSS240503C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 0.47 | 0.45 | 0.47 | +0.09 | +23.68% | 104 | 533 | 49.61% |
| KSS240503C00025500 | 2024-04-26 3:49PM EDT | 25.50 | 0.31 | 0.28 | 0.32 | +0.05 | +19.23% | 56 | 124 | 50.78% |
| KSS240503C00026000 | 2024-04-26 3:47PM EDT | 26.00 | 0.19 | 0.06 | 0.21 | +0.02 | +11.76% | 59 | 264 | 51.37% |
| KSS240503C00026500 | 2024-04-26 2:14PM EDT | 26.50 | 0.09 | 0.10 | 0.13 | -0.02 | -18.18% | 42 | 49 | 51.56% |
| KSS240503C00027000 | 2024-04-26 1:04PM EDT | 27.00 | 0.08 | 0.02 | 0.09 | +0.01 | +14.29% | 34 | 431 | 53.91% |
| KSS240503C00027500 | 2024-04-26 3:19PM EDT | 27.50 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 3 | 172 | 50.78% |
| KSS240503C00028000 | 2024-04-25 10:27AM EDT | 28.00 | 0.18 | 0.01 | 0.23 | 0.00 | - | 8 | 68 | 73.44% |
| KSS240503C00028500 | 2024-04-24 12:07PM EDT | 28.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 30 | 49 | 71.88% |
| KSS240503C00029000 | 2024-04-26 10:54AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 63.28% |
| KSS240503C00030000 | 2024-04-23 12:24PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 73.44% |
| KSS240503C00031000 | 2024-04-08 3:59PM EDT | 31.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 150.39% |
| KSS240503C00032000 | 2024-04-08 10:18AM EDT | 32.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 44 | 164.26% |
| KSS240503C00033000 | 2024-04-08 10:04AM EDT | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 113.28% |
| KSS240503C00034000 | 2024-04-02 1:13PM EDT | 34.00 | 0.08 | 0.00 | 0.72 | 0.00 | - | 1 | 4 | 185.94% |
| KSS240503C00035000 | 2024-03-27 1:42PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 179.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503P00017500 | 2024-04-18 10:58AM EDT | 17.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 20 | 212.11% |
| KSS240503P00018000 | 2024-04-19 3:28PM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 48 | 198.63% |
| KSS240503P00019000 | 2024-04-22 11:36AM EDT | 19.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 8 | 15 | 172.66% |
| KSS240503P00019500 | 2024-04-18 9:56AM EDT | 19.50 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 22 | 193.75% |
| KSS240503P00020000 | 2024-04-25 1:57PM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 23 | 101 | 147.27% |
| KSS240503P00021000 | 2024-04-25 11:18AM EDT | 21.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 48 | 91.02% |
| KSS240503P00021500 | 2024-04-26 1:04PM EDT | 21.50 | 0.02 | 0.01 | 0.17 | -0.06 | -75.00% | 35 | 118 | 70.31% |
| KSS240503P00022000 | 2024-04-26 3:29PM EDT | 22.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 13 | 363 | 52.34% |
| KSS240503P00022500 | 2024-04-26 3:59PM EDT | 22.50 | 0.09 | 0.08 | 0.29 | -0.07 | -43.75% | 18 | 309 | 64.45% |
| KSS240503P00023000 | 2024-04-26 3:46PM EDT | 23.00 | 0.14 | 0.13 | 0.16 | -0.12 | -46.15% | 132 | 643 | 50.39% |
| KSS240503P00023500 | 2024-04-26 3:46PM EDT | 23.50 | 0.25 | 0.23 | 0.26 | -0.17 | -40.48% | 112 | 233 | 49.02% |
| KSS240503P00024000 | 2024-04-26 3:55PM EDT | 24.00 | 0.40 | 0.39 | 0.42 | -0.20 | -33.33% | 88 | 244 | 48.63% |
| KSS240503P00024500 | 2024-04-26 3:42PM EDT | 24.50 | 0.62 | 0.62 | 0.64 | 0.00 | - | 24 | 74 | 48.34% |
| KSS240503P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.87 | 0.87 | 0.92 | -0.37 | -29.84% | 381 | 2,082 | 48.15% |
| KSS240503P00026000 | 2024-04-26 2:46PM EDT | 26.00 | 1.72 | 1.58 | 1.75 | -0.04 | -2.27% | 5 | 96 | 50.00% |
| KSS240503P00027000 | 2024-04-23 11:18AM EDT | 27.00 | 1.75 | 2.40 | 2.78 | 0.00 | - | 10 | 11 | 58.40% |
| KSS240503P00028000 | 2024-04-10 12:03PM EDT | 28.00 | 4.29 | 2.51 | 4.50 | 0.00 | - | 1 | 230 | 55.47% |
| KSS240503P00029000 | 2024-04-12 11:13AM EDT | 29.00 | 6.05 | 3.70 | 5.20 | 0.00 | - | 1 | 0 | 156.84% |
| KSS240503P00030000 | 2024-04-08 2:07PM EDT | 30.00 | 4.45 | 5.35 | 6.05 | 0.00 | - | 10 | 0 | 117.58% |
| KSS240503P00032000 | 2024-04-02 9:47AM EDT | 32.00 | 4.30 | 6.70 | 8.35 | 0.00 | - | 5 | 0 | 105.47% |
© 2024 Yahoo. All rights reserved.