Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,334.12 +398.13 (+0.62%) CMC Crypto 200
1,347.39 -12.93 (-0.95%)
Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240628C00016000 | 2024-06-13 9:41AM EDT | 16.00 | 6.30 | 5.15 | 8.90 | 0.00 | - | 3 | 3 | 178.13% |
| KSS240628C00019000 | 2024-05-30 11:21AM EDT | 19.00 | 1.37 | 2.99 | 4.85 | 0.00 | - | 3 | 0 | 81.64% |
| KSS240628C00020000 | 2024-06-21 3:39PM EDT | 20.00 | 2.92 | 2.32 | 4.90 | +0.59 | +25.32% | 80 | 267 | 154.88% |
| KSS240628C00021000 | 2024-06-21 3:12PM EDT | 21.00 | 1.69 | 1.77 | 2.37 | +0.32 | +23.36% | 1 | 331 | 67.38% |
| KSS240628C00021500 | 2024-06-21 3:49PM EDT | 21.50 | 1.75 | 0.84 | 1.79 | +0.80 | +84.21% | 27 | 293 | 77.73% |
| KSS240628C00022000 | 2024-06-21 3:43PM EDT | 22.00 | 1.10 | 0.95 | 1.26 | +0.41 | +59.42% | 130 | 580 | 60.16% |
| KSS240628C00022500 | 2024-06-21 3:59PM EDT | 22.50 | 0.80 | 0.69 | 0.80 | +0.37 | +86.05% | 370 | 369 | 47.66% |
| KSS240628C00023000 | 2024-06-21 3:58PM EDT | 23.00 | 0.52 | 0.43 | 0.48 | +0.25 | +92.59% | 714 | 479 | 42.77% |
| KSS240628C00023500 | 2024-06-21 3:59PM EDT | 23.50 | 0.29 | 0.25 | 0.29 | +0.13 | +81.25% | 273 | 197 | 42.77% |
| KSS240628C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 0.18 | 0.14 | 0.19 | +0.10 | +125.00% | 131 | 441 | 45.70% |
| KSS240628C00024500 | 2024-06-21 3:59PM EDT | 24.50 | 0.10 | 0.04 | 0.10 | +0.02 | +25.00% | 103 | 31 | 44.92% |
| KSS240628C00025000 | 2024-06-21 3:41PM EDT | 25.00 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 29 | 179 | 48.83% |
| KSS240628C00025500 | 2024-06-12 10:17AM EDT | 25.50 | 0.04 | 0.01 | 0.11 | -0.10 | -71.43% | 13 | 1 | 54.30% |
| KSS240628C00026000 | 2024-06-21 3:48PM EDT | 26.00 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 1 | 295 | 58.98% |
| KSS240628C00026500 | 2024-06-20 10:31AM EDT | 26.50 | 0.03 | 0.00 | 0.38 | 0.00 | - | 5 | 22 | 91.80% |
| KSS240628C00027000 | 2024-06-18 11:33AM EDT | 27.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 127 | 65.63% |
| KSS240628C00027500 | 2024-06-12 3:12PM EDT | 27.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 18 | 160.55% |
| KSS240628C00028000 | 2024-06-17 2:17PM EDT | 28.00 | 0.04 | 0.01 | 0.33 | 0.00 | - | 4 | 314 | 110.94% |
| KSS240628C00029000 | 2024-06-10 3:08PM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 120 | 85.16% |
| KSS240628C00030000 | 2024-06-21 10:44AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 66 | 78.13% |
| KSS240628C00031000 | 2024-05-29 12:36PM EDT | 31.00 | 0.57 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 166.02% |
| KSS240628C00032000 | 2024-06-20 9:53AM EDT | 32.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 8 | 42 | 147.66% |
| KSS240628C00033000 | 2024-06-13 12:45PM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 207.42% |
| KSS240628C00034000 | 2024-06-10 3:29PM EDT | 34.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 218.75% |
| KSS240628C00035000 | 2024-06-10 3:08PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 56 | 164.06% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240628P00013000 | 2024-06-10 1:45PM EDT | 13.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | - | 8 | 330.47% |
| KSS240628P00015000 | 2024-06-17 11:58AM EDT | 15.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 16 | 275.78% |
| KSS240628P00016000 | 2024-06-18 9:47AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 135 | 225.78% |
| KSS240628P00017000 | 2024-06-17 11:54AM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 28 | 36 | 196.88% |
| KSS240628P00018000 | 2024-06-21 11:43AM EDT | 18.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 60 | 55 | 100.78% |
| KSS240628P00019000 | 2024-06-17 10:48AM EDT | 19.00 | 0.01 | 0.00 | 0.23 | -0.08 | -88.89% | 25 | 3,581 | 98.83% |
| KSS240628P00019500 | 2024-06-21 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 99 | 50.00% |
| KSS240628P00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 13 | 269 | 52.34% |
| KSS240628P00020500 | 2024-06-21 2:46PM EDT | 20.50 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 91 | 133 | 54.69% |
| KSS240628P00021000 | 2024-06-21 3:57PM EDT | 21.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 204 | 4,011 | 41.80% |
| KSS240628P00021500 | 2024-06-21 3:51PM EDT | 21.50 | 0.09 | 0.06 | 0.24 | -0.21 | -70.00% | 3,202 | 823 | 59.57% |
| KSS240628P00022000 | 2024-06-21 3:30PM EDT | 22.00 | 0.16 | 0.15 | 0.20 | -0.29 | -64.44% | 173 | 458 | 42.38% |
| KSS240628P00022500 | 2024-06-21 3:56PM EDT | 22.50 | 0.34 | 0.33 | 0.38 | -0.31 | -47.69% | 1,717 | 95 | 43.56% |
| KSS240628P00023000 | 2024-06-21 3:59PM EDT | 23.00 | 0.52 | 0.54 | 0.71 | -0.46 | -46.94% | 182 | 221 | 50.78% |
| KSS240628P00023500 | 2024-06-21 3:59PM EDT | 23.50 | 0.82 | 0.85 | 1.01 | -0.56 | -40.58% | 14 | 17 | 50.59% |
| KSS240628P00024000 | 2024-06-21 3:18PM EDT | 24.00 | 1.45 | 1.07 | 1.49 | -0.77 | -34.68% | 5 | 56 | 61.91% |
| KSS240628P00025000 | 2024-06-10 9:52AM EDT | 25.00 | 2.94 | 1.99 | 2.34 | 0.00 | - | 1 | 39 | 68.36% |
| KSS240628P00026000 | 2024-05-30 11:29AM EDT | 26.00 | 6.55 | 2.56 | 5.25 | 0.00 | - | 9 | 0 | 145.12% |
| KSS240628P00027000 | 2024-05-31 9:46AM EDT | 27.00 | 5.90 | 2.83 | 5.95 | 0.00 | - | 1 | 2 | 109.38% |
| KSS240628P00027500 | 2024-06-12 10:01AM EDT | 27.50 | 4.55 | 3.65 | 6.75 | 0.00 | - | - | 25 | 153.91% |
| KSS240628P00028000 | 2024-05-24 10:42AM EDT | 28.00 | 3.18 | 3.35 | 6.75 | 0.00 | - | 2 | 0 | 259.96% |
| KSS240628P00029000 | 2024-05-21 9:30AM EDT | 29.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.