Singapore markets open in 4 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,089.55 +4,492.66 (+7.29%) CMC Crypto 200
1,389.69 +121.74 (+9.60%)
Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240517C00012500 | 2024-04-15 10:27AM EDT | 12.50 | 10.19 | 12.20 | 13.70 | 0.00 | - | - | 1 | 646.09% |
| KSS240517C00015000 | 2024-05-03 9:30AM EDT | 15.00 | 10.20 | 9.70 | 10.85 | 0.00 | - | 1 | 7 | 389.06% |
| KSS240517C00020000 | 2024-05-09 10:59AM EDT | 20.00 | 3.95 | 4.75 | 5.85 | 0.00 | - | 1 | 27 | 209.38% |
| KSS240517C00021000 | 2024-04-29 11:25AM EDT | 21.00 | 3.71 | 4.40 | 5.80 | 0.00 | - | 1 | 2 | 231.25% |
| KSS240517C00021500 | 2024-05-02 3:46PM EDT | 21.50 | 3.15 | 3.20 | 4.35 | 0.00 | - | - | 1 | 161.72% |
| KSS240517C00022000 | 2024-05-15 2:33PM EDT | 22.00 | 3.90 | 2.58 | 5.75 | +0.70 | +21.88% | 1 | 42 | 205.08% |
| KSS240517C00022500 | 2024-05-15 10:10AM EDT | 22.50 | 3.66 | 3.00 | 4.30 | -0.43 | -10.51% | 10 | 907 | 183.79% |
| KSS240517C00023000 | 2024-05-10 11:36AM EDT | 23.00 | 1.26 | 2.48 | 4.65 | 0.00 | - | 10 | 112 | 222.66% |
| KSS240517C00023500 | 2024-05-15 1:31PM EDT | 23.50 | 2.50 | 2.02 | 2.46 | -0.63 | -20.13% | 1 | 738 | 75.78% |
| KSS240517C00024000 | 2024-05-15 3:42PM EDT | 24.00 | 1.70 | 1.67 | 1.96 | -0.90 | -34.62% | 58 | 1,350 | 76.95% |
| KSS240517C00024500 | 2024-05-15 3:21PM EDT | 24.50 | 1.23 | 1.03 | 1.37 | -1.14 | -48.10% | 14 | 519 | 69.14% |
| KSS240517C00025000 | 2024-05-15 3:47PM EDT | 25.00 | 0.86 | 0.79 | 0.91 | -1.05 | -54.97% | 203 | 1,173 | 56.06% |
| KSS240517C00025500 | 2024-05-15 3:51PM EDT | 25.50 | 0.63 | 0.55 | 0.63 | -0.84 | -57.14% | 365 | 979 | 54.69% |
| KSS240517C00026000 | 2024-05-15 3:58PM EDT | 26.00 | 0.38 | 0.34 | 0.42 | -0.68 | -64.15% | 582 | 867 | 57.03% |
| KSS240517C00026500 | 2024-05-15 3:35PM EDT | 26.50 | 0.25 | 0.22 | 0.26 | -0.60 | -70.59% | 1,355 | 789 | 59.77% |
| KSS240517C00027000 | 2024-05-15 3:28PM EDT | 27.00 | 0.16 | 0.06 | 0.19 | -0.45 | -73.77% | 80 | 1,054 | 58.40% |
| KSS240517C00027500 | 2024-05-15 3:24PM EDT | 27.50 | 0.08 | 0.06 | 0.11 | -0.32 | -80.00% | 56 | 1,271 | 63.28% |
| KSS240517C00028000 | 2024-05-15 9:49AM EDT | 28.00 | 0.08 | 0.03 | 0.08 | -0.20 | -71.43% | 33 | 868 | 67.19% |
| KSS240517C00028500 | 2024-05-15 3:28PM EDT | 28.50 | 0.04 | 0.02 | 0.23 | -0.14 | -77.78% | 25 | 437 | 94.92% |
| KSS240517C00029000 | 2024-05-15 9:51AM EDT | 29.00 | 0.05 | 0.02 | 0.03 | -0.07 | -58.33% | 682 | 637 | 74.22% |
| KSS240517C00029500 | 2024-05-15 10:25AM EDT | 29.50 | 0.03 | 0.01 | 0.15 | -0.08 | -72.73% | 17 | 81 | 103.91% |
| KSS240517C00030000 | 2024-05-15 2:02PM EDT | 30.00 | 0.02 | 0.02 | 0.14 | -0.06 | -75.00% | 12 | 1,512 | 113.28% |
| KSS240517C00031000 | 2024-05-14 11:22AM EDT | 31.00 | 0.09 | 0.02 | 0.16 | 0.00 | - | 168 | 164 | 134.38% |
| KSS240517C00032000 | 2024-05-14 11:36AM EDT | 32.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 106 | 53 | 137.50% |
| KSS240517C00032500 | 2024-05-13 9:30AM EDT | 32.50 | 0.02 | 0.01 | 0.54 | 0.00 | - | 1 | 393 | 208.59% |
| KSS240517C00033000 | 2024-05-15 10:11AM EDT | 33.00 | 0.01 | 0.01 | 0.53 | -0.02 | -66.67% | 10 | 1,060 | 216.80% |
| KSS240517C00035000 | 2024-05-14 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 438 | 601 | 178.13% |
| KSS240517C00037500 | 2024-04-01 12:57PM EDT | 37.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 235.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240517P00015000 | 2024-04-19 10:20AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 50.00% |
| KSS240517P00017500 | 2024-05-06 11:53AM EDT | 17.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 3 | 17 | 262.50% |
| KSS240517P00018000 | 2024-05-08 11:35AM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 210.94% |
| KSS240517P00018500 | 2024-05-09 11:06AM EDT | 18.50 | 0.01 | 0.00 | 1.19 | 0.00 | - | 37 | 37 | 362.11% |
| KSS240517P00019000 | 2024-05-13 12:23PM EDT | 19.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 809 | 156.25% |
| KSS240517P00019500 | 2024-05-10 2:59PM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 45 | 118.75% |
| KSS240517P00020000 | 2024-05-14 1:27PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 258 | 2,419 | 121.88% |
| KSS240517P00020500 | 2024-05-13 12:41PM EDT | 20.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 12 | 170.31% |
| KSS240517P00021000 | 2024-05-14 10:40AM EDT | 21.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 20 | 1,072 | 206.64% |
| KSS240517P00021500 | 2024-05-15 3:20PM EDT | 21.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 33 | 86 | 99.22% |
| KSS240517P00022000 | 2024-05-15 9:55AM EDT | 22.00 | 0.01 | 0.01 | 0.45 | -0.02 | -66.67% | 7 | 319 | 154.69% |
| KSS240517P00022500 | 2024-05-15 11:12AM EDT | 22.50 | 0.02 | 0.01 | 0.40 | 0.00 | - | 22 | 11,643 | 133.59% |
| KSS240517P00023000 | 2024-05-15 1:44PM EDT | 23.00 | 0.02 | 0.00 | 0.53 | -0.01 | -33.33% | 23 | 3,297 | 128.52% |
| KSS240517P00023500 | 2024-05-15 9:43AM EDT | 23.50 | 0.10 | 0.01 | 0.09 | +0.06 | +150.00% | 4 | 535 | 67.19% |
| KSS240517P00024000 | 2024-05-15 3:20PM EDT | 24.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 29 | 784 | 50.00% |
| KSS240517P00024500 | 2024-05-15 2:25PM EDT | 24.50 | 0.06 | 0.07 | 0.11 | -0.04 | -40.00% | 35 | 10,779 | 53.52% |
| KSS240517P00025000 | 2024-05-15 3:45PM EDT | 25.00 | 0.21 | 0.19 | 0.22 | +0.04 | +23.53% | 1,755 | 5,932 | 50.39% |
| KSS240517P00025500 | 2024-05-15 3:27PM EDT | 25.50 | 0.41 | 0.39 | 0.43 | +0.14 | +51.85% | 125 | 2,166 | 52.54% |
| KSS240517P00026000 | 2024-05-15 3:59PM EDT | 26.00 | 0.70 | 0.68 | 0.71 | +0.32 | +84.21% | 280 | 230 | 54.30% |
| KSS240517P00026500 | 2024-05-15 3:16PM EDT | 26.50 | 0.95 | 0.95 | 1.26 | +0.28 | +41.79% | 44 | 291 | 62.89% |
| KSS240517P00027000 | 2024-05-15 2:56PM EDT | 27.00 | 1.39 | 1.38 | 1.70 | +0.45 | +47.87% | 11 | 2,058 | 69.92% |
| KSS240517P00027500 | 2024-05-15 3:13PM EDT | 27.50 | 1.82 | 1.56 | 2.10 | +0.62 | +51.67% | 8 | 460 | 93.16% |
| KSS240517P00028000 | 2024-05-14 3:45PM EDT | 28.00 | 1.58 | 2.07 | 2.71 | 0.00 | - | 31 | 48 | 65.63% |
| KSS240517P00028500 | 2024-04-29 1:22PM EDT | 28.50 | 4.15 | 2.23 | 4.15 | 0.00 | - | 1 | 7 | 133.59% |
| KSS240517P00030000 | 2024-05-14 12:35PM EDT | 30.00 | 3.50 | 4.15 | 4.55 | 0.00 | - | 16 | 9 | 78.13% |
| KSS240517P00032500 | 2024-04-12 1:20PM EDT | 32.50 | 9.30 | 8.20 | 8.70 | 0.00 | - | 20 | 0 | 400.20% |
| KSS240517P00035000 | 2024-03-21 3:19PM EDT | 35.00 | 7.40 | 10.40 | 13.15 | 0.00 | - | - | 0 | 555.27% |
| KSS240517P00037500 | 2024-04-10 9:30AM EDT | 37.50 | 13.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.