Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,318.21 -3.20 (-0.06%) Dow
39,806.66 -66.33 (-0.17%) Nasdaq
16,838.72 +6.10 (+0.04%) Bitcoin USD
70,367.85 +520.56 (+0.75%) CMC Crypto 200
1,527.44 +1.03 (+0.07%)
Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240531C00017000 | 2024-04-23 2:28PM EDT | 17.00 | 8.10 | 8.55 | 8.70 | 0.00 | - | 1 | 0 | 138.67% |
| KSS240531C00020000 | 2024-04-23 3:48PM EDT | 20.00 | 5.80 | 5.50 | 5.75 | 0.00 | - | 1 | 1 | 101.95% |
| KSS240531C00021000 | 2024-05-21 10:58AM EDT | 21.00 | 5.40 | 4.35 | 4.85 | 0.00 | - | 1 | 7 | 100.78% |
| KSS240531C00022000 | 2024-05-14 11:10AM EDT | 22.00 | 5.60 | 3.75 | 3.90 | 0.00 | - | 1 | 26 | 80.08% |
| KSS240531C00022500 | 2024-05-17 10:03AM EDT | 22.50 | 3.25 | 3.40 | 3.60 | 0.00 | - | 4 | 4 | 89.45% |
| KSS240531C00023000 | 2024-05-22 11:25AM EDT | 23.00 | 3.22 | 3.05 | 3.20 | 0.00 | - | 16 | 30 | 90.23% |
| KSS240531C00023500 | 2024-05-17 3:41PM EDT | 23.50 | 3.00 | 2.67 | 2.76 | 0.00 | - | 7 | 319 | 86.43% |
| KSS240531C00024000 | 2024-05-22 11:15AM EDT | 24.00 | 2.57 | 2.38 | 2.51 | -0.28 | -9.82% | 36 | 332 | 91.02% |
| KSS240531C00024500 | 2024-05-21 9:44AM EDT | 24.50 | 2.38 | 2.09 | 2.25 | 0.00 | - | 2 | 16 | 93.16% |
| KSS240531C00025000 | 2024-05-22 11:46AM EDT | 25.00 | 1.85 | 1.80 | 1.85 | -0.37 | -16.67% | 9 | 267 | 89.16% |
| KSS240531C00025500 | 2024-05-21 2:34PM EDT | 25.50 | 2.00 | 1.55 | 1.61 | 0.00 | - | 45 | 80 | 89.75% |
| KSS240531C00026000 | 2024-05-22 11:42AM EDT | 26.00 | 1.39 | 1.33 | 1.40 | -0.27 | -16.27% | 11 | 496 | 90.63% |
| KSS240531C00026500 | 2024-05-22 9:59AM EDT | 26.50 | 1.30 | 1.15 | 1.20 | -0.15 | -10.34% | 3 | 210 | 91.41% |
| KSS240531C00027000 | 2024-05-22 11:31AM EDT | 27.00 | 1.06 | 0.96 | 1.00 | -0.17 | -13.82% | 9 | 488 | 90.53% |
| KSS240531C00027500 | 2024-05-22 10:13AM EDT | 27.50 | 0.94 | 0.81 | 0.85 | -0.15 | -13.76% | 1 | 239 | 91.02% |
| KSS240531C00028000 | 2024-05-22 9:57AM EDT | 28.00 | 0.77 | 0.51 | 0.72 | -0.11 | -12.50% | 1 | 826 | 85.64% |
| KSS240531C00028500 | 2024-05-21 11:28AM EDT | 28.50 | 0.85 | 0.47 | 0.59 | 0.00 | - | 3 | 27 | 87.70% |
| KSS240531C00029000 | 2024-05-22 11:23AM EDT | 29.00 | 0.53 | 0.45 | 0.48 | -0.12 | -18.46% | 23 | 250 | 90.23% |
| KSS240531C00029500 | 2024-05-22 10:34AM EDT | 29.50 | 0.46 | 0.37 | 0.39 | -0.07 | -13.21% | 7 | 184 | 90.04% |
| KSS240531C00030000 | 2024-05-22 10:31AM EDT | 30.00 | 0.38 | 0.30 | 0.33 | -0.04 | -9.52% | 7 | 353 | 90.63% |
| KSS240531C00031000 | 2024-05-21 2:37PM EDT | 31.00 | 0.31 | 0.19 | 0.22 | 0.00 | - | 24 | 89 | 90.63% |
| KSS240531C00032000 | 2024-05-21 12:04PM EDT | 32.00 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 1 | 8,154 | 91.02% |
| KSS240531C00033000 | 2024-05-21 9:40AM EDT | 33.00 | 0.16 | 0.07 | 0.10 | 0.00 | - | 2 | 6 | 91.02% |
| KSS240531C00034000 | 2024-05-22 9:42AM EDT | 34.00 | 0.06 | 0.04 | 0.59 | -0.40 | -86.96% | 10 | 10 | 134.18% |
| KSS240531C00035000 | 2024-05-21 2:39PM EDT | 35.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 200 | 241 | 90.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240531P00016000 | 2024-05-21 10:00AM EDT | 16.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 21 | 26 | 193.36% |
| KSS240531P00017000 | 2024-05-22 9:41AM EDT | 17.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 20 | 35 | 204.30% |
| KSS240531P00017500 | 2024-05-16 11:13AM EDT | 17.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 48 | 192.97% |
| KSS240531P00018000 | 2024-05-20 10:52AM EDT | 18.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 14 | 109 | 120.31% |
| KSS240531P00019000 | 2024-05-21 2:43PM EDT | 19.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 223 | 103.13% |
| KSS240531P00020000 | 2024-05-21 9:30AM EDT | 20.00 | 0.23 | 0.04 | 0.08 | 0.00 | - | 1 | 138 | 88.28% |
| KSS240531P00020500 | 2024-05-16 3:51PM EDT | 20.50 | 0.17 | 0.08 | 0.11 | 0.00 | - | - | 103 | 89.06% |
| KSS240531P00021000 | 2024-05-20 11:17AM EDT | 21.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 5 | 10,586 | 88.28% |
| KSS240531P00021500 | 2024-05-20 12:47PM EDT | 21.50 | 0.16 | 0.18 | 0.20 | -0.02 | -11.11% | 8 | 279 | 88.09% |
| KSS240531P00022000 | 2024-05-22 11:22AM EDT | 22.00 | 0.25 | 0.24 | 0.27 | +0.04 | +19.05% | 27 | 652 | 87.11% |
| KSS240531P00022500 | 2024-05-22 11:38AM EDT | 22.50 | 0.35 | 0.34 | 0.36 | +0.05 | +16.67% | 28 | 173 | 87.50% |
| KSS240531P00023000 | 2024-05-22 11:38AM EDT | 23.00 | 0.47 | 0.46 | 0.49 | +0.07 | +17.50% | 13 | 217 | 88.48% |
| KSS240531P00023500 | 2024-05-22 11:40AM EDT | 23.50 | 0.63 | 0.60 | 0.63 | +0.12 | +23.53% | 35 | 162 | 88.67% |
| KSS240531P00024000 | 2024-05-22 11:18AM EDT | 24.00 | 0.75 | 0.77 | 0.83 | +0.05 | +7.14% | 20 | 173 | 90.04% |
| KSS240531P00024500 | 2024-05-21 9:30AM EDT | 24.50 | 0.88 | 0.97 | 1.10 | -0.10 | -10.20% | 10 | 30 | 92.77% |
| KSS240531P00025000 | 2024-05-22 11:45AM EDT | 25.00 | 1.21 | 1.18 | 1.23 | +0.16 | +15.24% | 10 | 156 | 89.75% |
| KSS240531P00025500 | 2024-05-22 11:45AM EDT | 25.50 | 1.45 | 1.42 | 1.48 | +0.08 | +5.84% | 3 | 60 | 89.75% |
| KSS240531P00026000 | 2024-05-22 11:18AM EDT | 26.00 | 1.73 | 1.71 | 1.74 | +0.10 | +6.13% | 621 | 954 | 90.04% |
| KSS240531P00026500 | 2024-05-21 3:34PM EDT | 26.50 | 1.90 | 2.00 | 2.07 | 0.00 | - | 148 | 177 | 90.82% |
| KSS240531P00027000 | 2024-05-21 3:36PM EDT | 27.00 | 2.21 | 2.32 | 2.57 | 0.00 | - | 45 | 99 | 96.29% |
| KSS240531P00027500 | 2024-05-20 10:14AM EDT | 27.50 | 2.38 | 2.61 | 2.84 | 0.00 | - | 4 | 7 | 92.58% |
| KSS240531P00028000 | 2024-05-20 11:26AM EDT | 28.00 | 2.72 | 3.00 | 3.10 | 0.00 | - | 3 | 11 | 90.04% |
| KSS240531P00028500 | 2024-05-14 2:17PM EDT | 28.50 | 3.00 | 3.35 | 3.55 | 0.00 | - | - | 9 | 91.21% |
| KSS240531P00029000 | 2024-05-14 11:20AM EDT | 29.00 | 3.10 | 3.80 | 3.90 | 0.00 | - | - | 32 | 91.41% |
| KSS240531P00030000 | 2024-05-13 9:57AM EDT | 30.00 | 4.29 | 4.60 | 4.80 | 0.00 | - | 3 | 3 | 92.09% |
| KSS240531P00031000 | 2024-05-13 3:40PM EDT | 31.00 | 5.49 | 4.65 | 5.80 | 0.00 | - | 1 | 1 | 113.48% |
| KSS240531P00032000 | 2024-04-11 2:54PM EDT | 32.00 | 8.68 | 6.75 | 10.15 | 0.00 | - | - | 20 | 243.16% |
© 2024 Yahoo. All rights reserved.