UK markets open in 2 hours 44 minutes
NIKKEI 225
38,164.06 -65.05 (-0.17%) HANG SENG
19,052.14 +88.46 (+0.47%) CRUDE OIL
78.09 -0.17 (-0.22%) GOLD FUTURES
2,362.50 -12.50 (-0.53%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,786.37 +110.69 (+0.23%)
Kohl's Corporation (KSS)
NYSE - NYSE Delayed 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 | 11.30 | 12.45 | 0.00 | - | - | 1 | 444.14% |
| KSS240517C00015000 | 2024-05-03 9:30AM EDT | 15.00 | 10.20 | 8.80 | 10.80 | 0.00 | - | 1 | 7 | 426.17% |
| KSS240517C00020000 | 2024-05-01 12:35PM EDT | 20.00 | 3.95 | 2.27 | 4.60 | +0.18 | +4.77% | 1 | 27 | 202.54% |
| KSS240517C00021000 | 2024-04-29 11:25AM EDT | 21.00 | 3.71 | 2.87 | 4.80 | 0.00 | - | 1 | 2 | 195.70% |
| KSS240517C00021500 | 2024-05-02 3:46PM EDT | 21.50 | 3.15 | 2.19 | 2.64 | 0.00 | - | - | 1 | 92.58% |
| KSS240517C00022000 | 2024-04-23 1:10PM EDT | 22.00 | 2.08 | 1.94 | 2.09 | -1.65 | -44.24% | 60 | 12 | 58.98% |
| KSS240517C00022500 | 2024-05-03 3:33PM EDT | 22.50 | 1.50 | 1.32 | 2.51 | -0.44 | -22.68% | 8 | 935 | 96.88% |
| KSS240517C00023000 | 2024-05-06 10:05AM EDT | 23.00 | 1.26 | 0.60 | 1.68 | -0.47 | -27.17% | 4 | 108 | 50.78% |
| KSS240517C00023500 | 2024-05-03 3:45PM EDT | 23.50 | 0.85 | 0.88 | 0.94 | -0.45 | -34.62% | 5 | 763 | 60.74% |
| KSS240517C00024000 | 2024-05-06 10:23AM EDT | 24.00 | 0.63 | 0.61 | 0.65 | -0.43 | -40.57% | 390 | 1,051 | 59.38% |
| KSS240517C00024500 | 2024-05-06 10:24AM EDT | 24.50 | 0.40 | 0.40 | 0.44 | -0.39 | -49.37% | 222 | 477 | 58.98% |
| KSS240517C00025000 | 2024-05-06 10:21AM EDT | 25.00 | 0.25 | 0.25 | 0.37 | -0.34 | -57.63% | 166 | 1,103 | 63.28% |
| KSS240517C00025500 | 2024-05-06 10:22AM EDT | 25.50 | 0.16 | 0.15 | 0.18 | -0.28 | -63.64% | 158 | 894 | 58.98% |
| KSS240517C00026000 | 2024-05-06 10:24AM EDT | 26.00 | 0.10 | 0.08 | 0.12 | -0.22 | -68.75% | 72 | 304 | 59.77% |
| KSS240517C00026500 | 2024-05-06 10:24AM EDT | 26.50 | 0.06 | 0.04 | 0.09 | -0.18 | -75.00% | 13 | 701 | 61.72% |
| KSS240517C00027000 | 2024-05-03 1:47PM EDT | 27.00 | 0.05 | 0.02 | 0.07 | -0.15 | -75.00% | 5 | 262 | 64.84% |
| KSS240517C00027500 | 2024-05-03 3:31PM EDT | 27.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 40 | 1,461 | 68.75% |
| KSS240517C00028000 | 2024-05-06 9:47AM EDT | 28.00 | 0.04 | 0.01 | 0.20 | -0.06 | -60.00% | 1 | 151 | 95.70% |
| KSS240517C00028500 | 2024-04-30 11:50AM EDT | 28.50 | 0.09 | 0.01 | 0.19 | 0.00 | - | 2 | 370 | 102.34% |
| KSS240517C00029000 | 2024-04-25 10:02AM EDT | 29.00 | 0.06 | 0.01 | 0.18 | -0.02 | -25.00% | 3 | 52 | 108.59% |
| KSS240517C00030000 | 2024-05-02 1:41PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 7 | 1,313 | 92.97% |
| KSS240517C00031000 | 2024-04-23 10:47AM EDT | 31.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | - | 1 | 126.56% |
| KSS240517C00032000 | 2024-04-23 11:32AM EDT | 32.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | - | 6 | 143.75% |
| KSS240517C00032500 | 2024-04-24 2:37PM EDT | 32.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 393 | 150.00% |
| KSS240517C00033000 | 2024-04-23 12:47PM EDT | 33.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 50 | 155.47% |
| KSS240517C00035000 | 2024-05-01 2:49PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 457 | 148.44% |
| KSS240517C00037500 | 2024-04-01 12:57PM EDT | 37.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 210.94% |
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 | 0.01 | 0.00 | - | 5 | 121 | 156.25% |
| KSS240517P00017500 | 2024-04-22 3:38PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 17 | 131.25% |
| KSS240517P00018000 | 2024-05-03 12:18PM EDT | 18.00 | 0.01 | 0.00 | 1.00 | -0.32 | -96.97% | 17 | 17 | 245.31% |
| KSS240517P00018500 | 2024-05-09 11:06AM EDT | 18.50 | 0.01 | 0.00 | 1.17 | 0.00 | - | 37 | 37 | 241.80% |
| KSS240517P00019000 | 2024-05-03 2:51PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 797 | 805 | 87.50% |
| KSS240517P00019500 | 2024-05-03 1:08PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 30 | 84.38% |
| KSS240517P00020000 | 2024-05-03 3:06PM EDT | 20.00 | 0.09 | 0.01 | 0.07 | +0.04 | +80.00% | 2 | 2,425 | 89.06% |
| KSS240517P00020500 | 2024-05-06 9:50AM EDT | 20.50 | 0.05 | 0.01 | 1.00 | -0.06 | -54.55% | 1 | 12 | 164.06% |
| KSS240517P00021000 | 2024-05-03 1:39PM EDT | 21.00 | 0.05 | 0.02 | 0.22 | -0.04 | -44.44% | 2 | 1,058 | 89.45% |
| KSS240517P00021500 | 2024-05-03 3:00PM EDT | 21.50 | 0.07 | 0.05 | 0.09 | -0.08 | -53.33% | 2 | 86 | 66.80% |
| KSS240517P00022000 | 2024-05-03 2:40PM EDT | 22.00 | 0.12 | 0.09 | 0.13 | -0.10 | -45.45% | 77 | 257 | 63.67% |
| KSS240517P00022500 | 2024-05-06 10:15AM EDT | 22.50 | 0.18 | 0.17 | 0.20 | -0.17 | -48.57% | 145 | 11,767 | 61.91% |
| KSS240517P00023000 | 2024-05-03 2:56PM EDT | 23.00 | 0.31 | 0.28 | 0.31 | -0.16 | -34.04% | 138 | 1,565 | 60.16% |
| KSS240517P00023500 | 2024-05-03 12:59PM EDT | 23.50 | 0.45 | 0.45 | 0.49 | -0.09 | -16.67% | 133 | 475 | 59.96% |
| KSS240517P00024000 | 2024-05-03 3:45PM EDT | 24.00 | 0.70 | 0.67 | 0.70 | -0.18 | -20.45% | 115 | 736 | 58.01% |
| KSS240517P00024500 | 2024-05-06 10:01AM EDT | 24.50 | 1.06 | 0.95 | 1.01 | -0.08 | -7.02% | 314 | 10,466 | 58.01% |
| KSS240517P00025000 | 2024-05-06 10:01AM EDT | 25.00 | 1.39 | 1.27 | 1.41 | -0.07 | -4.79% | 3 | 3,903 | 58.98% |
| KSS240517P00025500 | 2024-05-03 1:23PM EDT | 25.50 | 2.12 | 1.66 | 1.97 | +0.50 | +30.86% | 44 | 393 | 68.95% |
| KSS240517P00026000 | 2024-05-03 2:07PM EDT | 26.00 | 2.00 | 1.92 | 2.53 | 0.00 | - | 1 | 349 | 68.36% |
| KSS240517P00026500 | 2024-04-25 9:55AM EDT | 26.50 | 3.10 | 2.55 | 2.75 | 0.00 | - | - | 38 | 64.84% |
| KSS240517P00027000 | 2024-05-02 10:58AM EDT | 27.00 | 2.80 | 2.87 | 3.25 | -0.24 | -7.89% | 1 | 34 | 91.99% |
| KSS240517P00027500 | 2024-05-06 10:04AM EDT | 27.50 | 3.73 | 2.75 | 3.80 | +0.38 | +11.34% | 8 | 457 | 109.18% |
| KSS240517P00028000 | 2024-05-03 12:18PM EDT | 28.00 | 4.00 | 3.05 | 4.25 | +0.60 | +17.65% | 2 | 1 | 110.16% |
| KSS240517P00028500 | 2024-04-29 1:22PM EDT | 28.50 | 4.15 | 2.74 | 4.80 | 0.00 | - | 1 | 7 | 127.34% |
| KSS240517P00030000 | 2024-04-17 2:17PM EDT | 30.00 | 7.65 | 5.45 | 6.45 | 0.00 | - | 92 | 1 | 176.17% |
| KSS240517P00032500 | 2024-04-12 1:20PM EDT | 32.50 | 9.30 | 8.20 | 8.70 | 0.00 | - | 20 | 0 | 165.23% |
| KSS240517P00035000 | 2024-03-21 3:19PM EDT | 35.00 | 7.40 | 10.40 | 13.15 | 0.00 | - | - | 0 | 298.83% |
| 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.