Singapore markets open in 44 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
62,975.43 +1,869.58 (+3.06%) CMC Crypto 200
1,311.51 +425.97 (+48.10%)
Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240419C00005000 | 2024-03-14 2:02PM EDT | 5.00 | 20.34 | 17.15 | 19.45 | 0.00 | - | 2 | 0 | 2,162.50% |
| KSS240419C00007500 | 2024-03-12 12:34PM EDT | 7.50 | 18.70 | 15.60 | 17.85 | 0.00 | - | 5 | 0 | 2,315.63% |
| KSS240419C00010000 | 2024-01-26 3:35PM EDT | 10.00 | 18.78 | 17.25 | 19.00 | 0.00 | - | 2 | 3 | 3,743.75% |
| KSS240419C00012500 | 2023-12-04 2:05PM EDT | 12.50 | 13.10 | 13.50 | 14.20 | 0.00 | - | 10 | 0 | 2,235.94% |
| KSS240419C00015000 | 2024-03-22 10:33AM EDT | 15.00 | 12.14 | 7.70 | 9.15 | 0.00 | - | 1 | 1 | 775.00% |
| KSS240419C00017500 | 2024-03-18 1:25PM EDT | 17.50 | 7.30 | 3.40 | 5.45 | 0.00 | - | 600 | 1 | 337.50% |
| KSS240419C00019000 | 2024-03-28 9:40AM EDT | 19.00 | 9.50 | 2.05 | 5.05 | 0.00 | - | 10 | 10 | 622.27% |
| KSS240419C00020000 | 2024-04-17 11:25AM EDT | 20.00 | 1.70 | 1.72 | 2.99 | 0.00 | - | 20 | 66 | 215.63% |
| KSS240419C00021000 | 2024-04-18 1:19PM EDT | 21.00 | 1.42 | 1.23 | 2.37 | +0.42 | +42.00% | 15 | 6 | 269.14% |
| KSS240419C00021500 | 2024-04-18 1:49PM EDT | 21.50 | 1.30 | 1.17 | 1.70 | +0.62 | +91.18% | 291 | 88 | 106.25% |
| KSS240419C00022000 | 2024-04-18 3:55PM EDT | 22.00 | 0.85 | 0.85 | 3.05 | +0.48 | +129.73% | 263 | 603 | 317.97% |
| KSS240419C00022500 | 2024-04-18 3:52PM EDT | 22.50 | 0.57 | 0.46 | 0.60 | +0.38 | +200.00% | 806 | 1,543 | 68.75% |
| KSS240419C00023000 | 2024-04-18 3:57PM EDT | 23.00 | 0.22 | 0.20 | 0.25 | +0.12 | +120.00% | 337 | 789 | 61.33% |
| KSS240419C00023500 | 2024-04-18 3:54PM EDT | 23.50 | 0.09 | 0.06 | 0.10 | +0.07 | +350.00% | 1,654 | 1,176 | 61.72% |
| KSS240419C00024000 | 2024-04-18 3:49PM EDT | 24.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 512 | 74.22% |
| KSS240419C00024500 | 2024-04-18 3:55PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 216 | 62.50% |
| KSS240419C00025000 | 2024-04-18 2:20PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 22 | 1,628 | 93.75% |
| KSS240419C00025500 | 2024-04-18 11:33AM EDT | 25.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 149 | 155.47% |
| KSS240419C00026000 | 2024-04-18 3:24PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 517 | 106.25% |
| KSS240419C00026500 | 2024-04-16 1:29PM EDT | 26.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 628 | 131.25% |
| KSS240419C00027000 | 2024-04-17 3:32PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,562 | 156.25% |
| KSS240419C00027500 | 2024-04-17 3:33PM EDT | 27.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 1,470 | 249.22% |
| KSS240419C00028000 | 2024-04-16 12:44PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 394 | 156.25% |
| KSS240419C00028500 | 2024-04-11 11:46AM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 41 | 811 | 196.88% |
| KSS240419C00029000 | 2024-04-16 12:18PM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 242 | 209.38% |
| KSS240419C00029500 | 2024-04-08 12:24PM EDT | 29.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 11 | 415 | 293.75% |
| KSS240419C00030000 | 2024-04-18 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,580 | 206.25% |
| KSS240419C00030500 | 2024-04-11 9:30AM EDT | 30.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 49 | 241 | 323.44% |
| KSS240419C00031000 | 2024-04-12 10:14AM EDT | 31.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 256.25% |
| KSS240419C00032000 | 2024-04-10 12:28PM EDT | 32.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 368.75% |
| KSS240419C00032500 | 2024-04-16 1:19PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 747 | 312.50% |
| KSS240419C00033000 | 2024-04-01 12:32PM EDT | 33.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 2 | 303.13% |
| KSS240419C00034000 | 2024-04-04 9:37AM EDT | 34.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 9 | 28 | 443.75% |
| KSS240419C00035000 | 2024-04-08 9:56AM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 8 | 325 | 456.25% |
| KSS240419C00037500 | 2024-04-01 3:39PM EDT | 37.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 66 | 493.75% |
| KSS240419C00040000 | 2024-04-05 2:23PM EDT | 40.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 142 | 550.00% |
| KSS240419C00042500 | 2024-02-12 2:38PM EDT | 42.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | 6 | 36 | 603.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240419P00007500 | 2023-10-06 11:57AM EDT | 7.50 | 0.27 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 1,200.00% |
| KSS240419P00010000 | 2024-03-25 3:49PM EDT | 10.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 3 | 25 | 846.88% |
| KSS240419P00012500 | 2024-03-11 3:25PM EDT | 12.50 | 0.13 | 0.00 | 0.56 | 0.00 | - | 1 | 70 | 835.94% |
| KSS240419P00015000 | 2024-04-11 12:37PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 1,466 | 312.50% |
| KSS240419P00017500 | 2024-04-11 11:09AM EDT | 17.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 33 | 2,298 | 320.31% |
| KSS240419P00019500 | 2024-04-16 1:42PM EDT | 19.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 41 | 217.97% |
| KSS240419P00020000 | 2024-04-18 2:31PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 5,710 | 112.50% |
| KSS240419P00020500 | 2024-04-18 10:40AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 18 | 103.13% |
| KSS240419P00021000 | 2024-04-18 10:48AM EDT | 21.00 | 0.04 | 0.00 | 0.37 | -0.05 | -55.56% | 64 | 130 | 171.88% |
| KSS240419P00021500 | 2024-04-18 3:52PM EDT | 21.50 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 164 | 142 | 68.75% |
| KSS240419P00022000 | 2024-04-18 3:52PM EDT | 22.00 | 0.04 | 0.01 | 0.09 | -0.38 | -90.48% | 59 | 1,069 | 64.84% |
| KSS240419P00022500 | 2024-04-18 3:58PM EDT | 22.50 | 0.16 | 0.12 | 0.16 | -0.49 | -75.38% | 484 | 3,156 | 59.38% |
| KSS240419P00023000 | 2024-04-18 2:14PM EDT | 23.00 | 0.52 | 0.34 | 0.38 | -0.62 | -54.39% | 45 | 1,323 | 58.20% |
| KSS240419P00023500 | 2024-04-18 1:35PM EDT | 23.50 | 1.04 | 0.62 | 2.91 | -0.07 | -6.31% | 15 | 2,098 | 292.97% |
| KSS240419P00024000 | 2024-04-18 3:32PM EDT | 24.00 | 1.30 | 0.52 | 1.65 | -1.02 | -43.97% | 17 | 335 | 198.05% |
| KSS240419P00024500 | 2024-04-17 2:17PM EDT | 24.50 | 3.40 | 1.26 | 2.08 | 0.00 | - | 142 | 50 | 79.69% |
| KSS240419P00025000 | 2024-04-18 12:00PM EDT | 25.00 | 2.59 | 0.80 | 2.61 | -0.46 | -15.08% | 26 | 4,483 | 250.78% |
| KSS240419P00025500 | 2024-04-17 2:48PM EDT | 25.50 | 3.60 | 2.44 | 2.90 | 0.00 | - | 1,120 | 220 | 115.63% |
| KSS240419P00026000 | 2024-04-17 3:02PM EDT | 26.00 | 4.15 | 1.82 | 5.00 | 0.00 | - | 390 | 21 | 246.09% |
| KSS240419P00026500 | 2024-04-17 2:42PM EDT | 26.50 | 4.45 | 2.80 | 5.75 | 0.00 | - | 1,432 | 24 | 374.61% |
| KSS240419P00027000 | 2024-04-17 3:31PM EDT | 27.00 | 5.10 | 2.24 | 5.60 | 0.00 | - | 5 | 0 | 598.05% |
| KSS240419P00027500 | 2024-04-17 2:42PM EDT | 27.50 | 5.28 | 4.40 | 4.75 | 0.00 | - | 1,200 | 114 | 241.41% |
| KSS240419P00028000 | 2024-04-17 2:46PM EDT | 28.00 | 5.89 | 3.30 | 5.30 | 0.00 | - | 25 | 13 | 285.16% |
| KSS240419P00028500 | 2024-04-17 1:50PM EDT | 28.50 | 6.70 | 3.90 | 5.75 | 0.00 | - | 64 | 32 | 275.00% |
| KSS240419P00029000 | 2024-04-08 9:51AM EDT | 29.00 | 3.45 | 5.85 | 6.25 | 0.00 | - | 1 | 0 | 292.19% |
| KSS240419P00029500 | 2024-04-17 3:15PM EDT | 29.50 | 7.65 | 5.50 | 6.90 | 0.00 | - | 12 | 0 | 383.59% |
| KSS240419P00030000 | 2024-04-17 3:37PM EDT | 30.00 | 8.10 | 5.00 | 7.30 | 0.00 | - | 2 | 0 | 353.13% |
| KSS240419P00032500 | 2024-04-15 1:21PM EDT | 32.50 | 10.35 | 9.40 | 9.75 | 0.00 | - | 3 | 0 | 393.75% |
| KSS240419P00035000 | 2024-03-21 3:27PM EDT | 35.00 | 7.22 | 10.15 | 12.25 | 0.00 | - | 2 | 0 | 456.25% |
| KSS240419P00037500 | 2024-04-02 9:41AM EDT | 37.50 | 9.70 | 13.15 | 15.55 | 0.00 | - | 10 | 0 | 863.28% |
| KSS240419P00040000 | 2024-03-27 12:11PM EDT | 40.00 | 12.56 | 15.35 | 17.50 | 0.00 | - | 1 | 0 | 725.00% |
| KSS240419P00042500 | 2024-03-27 2:43PM EDT | 42.50 | 14.50 | 18.10 | 21.60 | 0.00 | - | 2 | 0 | 693.75% |
© 2024 Yahoo. All rights reserved.