Singapore markets open in 7 hours 25 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,316.32 -5.09 (-0.10%) Dow
39,797.65 -75.34 (-0.19%) Nasdaq
16,824.69 -7.94 (-0.05%) Bitcoin USD
70,269.56 +421.21 (+0.60%) CMC Crypto 200
1,528.43 +2.02 (+0.13%)
Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117C00002500 | 2024-05-06 2:44PM EDT | 2.50 | 21.75 | 22.55 | 24.00 | 0.00 | - | 1 | 1 | 166.80% |
| KSS250117C00005000 | 2023-12-04 2:05PM EDT | 5.00 | 20.20 | 20.00 | 23.00 | 0.00 | - | 10 | 0 | 177.54% |
| KSS250117C00007500 | 2024-01-05 4:44PM EDT | 7.50 | 19.00 | 18.70 | 20.55 | 0.00 | - | 9 | 6 | 162.01% |
| KSS250117C00010000 | 2024-04-19 3:46PM EDT | 10.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| KSS250117C00012500 | 2024-04-30 3:45PM EDT | 12.50 | 11.70 | 12.90 | 13.35 | 0.00 | - | 4 | 41 | 58.20% |
| KSS250117C00015000 | 2024-05-21 10:15AM EDT | 15.00 | 11.10 | 10.30 | 12.45 | 0.00 | - | 1 | 466 | 63.23% |
| KSS250117C00017500 | 2024-05-17 3:41PM EDT | 17.50 | 8.96 | 8.60 | 9.05 | 0.00 | - | 2 | 296 | 53.13% |
| KSS250117C00020000 | 2024-05-22 9:51AM EDT | 20.00 | 7.35 | 6.90 | 7.30 | -0.35 | -4.55% | 1 | 959 | 52.88% |
| KSS250117C00022500 | 2024-05-21 10:58AM EDT | 22.50 | 6.05 | 5.45 | 5.60 | 0.00 | - | 3 | 447 | 49.68% |
| KSS250117C00025000 | 2024-05-22 12:13PM EDT | 25.00 | 4.28 | 4.20 | 4.40 | -0.49 | -10.27% | 11 | 1,096 | 50.12% |
| KSS250117C00027500 | 2024-05-22 11:17AM EDT | 27.50 | 3.41 | 3.25 | 3.35 | -0.34 | -9.07% | 2 | 752 | 49.44% |
| KSS250117C00030000 | 2024-05-22 11:36AM EDT | 30.00 | 2.60 | 2.34 | 2.57 | -0.18 | -6.47% | 1 | 2,918 | 49.46% |
| KSS250117C00032500 | 2024-05-16 12:03PM EDT | 32.50 | 2.00 | 1.81 | 2.03 | 0.00 | - | 2 | 681 | 50.37% |
| KSS250117C00035000 | 2024-05-22 11:38AM EDT | 35.00 | 1.50 | 1.39 | 1.49 | -0.30 | -16.67% | 1 | 459 | 49.46% |
| KSS250117C00037500 | 2024-05-14 10:22AM EDT | 37.50 | 1.70 | 1.02 | 1.12 | 0.00 | - | 41 | 680 | 49.32% |
| KSS250117C00040000 | 2024-05-15 12:47PM EDT | 40.00 | 1.07 | 0.77 | 0.88 | 0.00 | - | 5 | 1,918 | 49.90% |
| KSS250117C00042500 | 2024-05-15 12:37PM EDT | 42.50 | 0.88 | 0.55 | 0.69 | 0.00 | - | 1 | 546 | 50.34% |
| KSS250117C00045000 | 2024-05-16 3:47PM EDT | 45.00 | 0.50 | 0.40 | 0.64 | +0.01 | +2.04% | 5 | 215 | 50.15% |
| KSS250117C00047500 | 2024-05-16 1:06PM EDT | 47.50 | 0.41 | 0.31 | 0.42 | 0.00 | - | 5 | 64 | 50.83% |
| KSS250117C00050000 | 2024-05-22 12:58PM EDT | 50.00 | 0.27 | 0.23 | 0.35 | -0.03 | -10.00% | 12 | 1,304 | 51.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117P00002500 | 2024-05-07 9:30AM EDT | 2.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 261 | 152.34% |
| KSS250117P00005000 | 2024-05-09 10:50AM EDT | 5.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 130 | 121 | 119.92% |
| KSS250117P00007500 | 2024-05-09 10:50AM EDT | 7.50 | 0.13 | 0.01 | 0.11 | 0.00 | - | 20 | 80 | 73.83% |
| KSS250117P00010000 | 2024-04-17 9:30AM EDT | 10.00 | 0.35 | 0.05 | 0.49 | 0.00 | - | 11 | 105 | 76.27% |
| KSS250117P00012500 | 2024-05-22 11:32AM EDT | 12.50 | 0.35 | 0.33 | 0.40 | -0.02 | -5.41% | 50 | 2,669 | 64.75% |
| KSS250117P00015000 | 2024-05-22 1:13PM EDT | 15.00 | 0.70 | 0.64 | 1.10 | -0.07 | -9.09% | 7 | 540 | 66.31% |
| KSS250117P00017500 | 2024-05-22 10:07AM EDT | 17.50 | 1.20 | 1.15 | 1.24 | +0.01 | +0.84% | 2 | 6,803 | 58.69% |
| KSS250117P00020000 | 2024-05-22 12:23PM EDT | 20.00 | 1.95 | 1.90 | 1.96 | 0.00 | - | 2 | 2,351 | 56.89% |
| KSS250117P00022500 | 2024-05-22 11:18AM EDT | 22.50 | 2.95 | 2.90 | 2.96 | +0.10 | +3.51% | 1 | 5,128 | 55.81% |
| KSS250117P00025000 | 2024-05-21 3:36PM EDT | 25.00 | 4.12 | 4.10 | 4.25 | 0.00 | - | 89 | 1,109 | 55.03% |
| KSS250117P00027500 | 2024-05-21 2:55PM EDT | 27.50 | 5.45 | 5.55 | 5.65 | 0.00 | - | 60 | 645 | 53.86% |
| KSS250117P00030000 | 2024-05-20 9:45AM EDT | 30.00 | 7.20 | 7.20 | 7.30 | 0.00 | - | 1 | 803 | 53.10% |
| KSS250117P00032500 | 2024-05-09 10:41AM EDT | 32.50 | 10.11 | 9.00 | 9.65 | 0.00 | - | 1 | 493 | 55.64% |
| KSS250117P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.00% |
| KSS250117P00037500 | 2023-12-26 1:05PM EDT | 37.50 | 11.50 | 11.10 | 11.65 | 0.00 | - | 1 | 180 | 0.00% |
| KSS250117P00040000 | 2024-03-26 10:58AM EDT | 40.00 | 14.65 | 16.30 | 16.75 | 0.00 | - | 3 | 98 | 69.21% |
| KSS250117P00042500 | 2024-02-27 3:25PM EDT | 42.50 | 15.85 | 14.35 | 15.35 | 0.00 | - | 1 | 65 | 0.00% |
| KSS250117P00045000 | 2023-09-21 3:21PM EDT | 45.00 | 23.82 | 23.75 | 24.35 | 0.00 | - | 80 | 9 | 110.67% |
| KSS250117P00047500 | 2023-05-04 12:05PM EDT | 47.50 | 28.50 | 27.50 | 28.20 | 0.00 | - | 2 | 13 | 130.59% |
| KSS250117P00050000 | 2023-09-14 3:14PM EDT | 50.00 | 27.25 | 31.75 | 32.85 | 0.00 | - | 5 | 0 | 157.98% |
© 2024 Yahoo. All rights reserved.