UK markets open in 4 hours 51 minutes
NIKKEI 225
38,162.27 -111.78 (-0.29%) HANG SENG
17,839.72 +76.69 (+0.43%) CRUDE OIL
79.23 +0.23 (+0.29%) GOLD FUTURES
2,333.30 +22.30 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,695.55 -2,067.75 (-4.33%)
Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503C00019000 | 2024-04-16 9:49AM EDT | 19.00 | 3.15 | 2.90 | 4.80 | 0.00 | - | - | 1 | 253.91% |
| KSS240503C00020000 | 2024-04-12 10:49AM EDT | 20.00 | 3.15 | 1.95 | 4.45 | 0.00 | - | 3 | 3 | 350.39% |
| KSS240503C00020500 | 2024-04-16 9:59AM EDT | 20.50 | 1.87 | 2.68 | 4.95 | 0.00 | - | - | 1 | 295.70% |
| KSS240503C00021000 | 2024-04-30 3:45PM EDT | 21.00 | 3.00 | 1.19 | 2.67 | 0.00 | - | 30 | 688 | 129.30% |
| KSS240503C00021500 | 2024-04-22 12:49PM EDT | 21.50 | 2.95 | 1.19 | 4.10 | 0.00 | - | 5 | 14 | 208.59% |
| KSS240503C00022000 | 2024-04-29 11:25AM EDT | 22.00 | 2.52 | 0.99 | 1.70 | 0.00 | - | 2 | 543 | 96.88% |
| KSS240503C00022500 | 2024-05-01 2:49PM EDT | 22.50 | 2.02 | 1.08 | 1.29 | -0.21 | -9.42% | 2 | 72 | 72.27% |
| KSS240503C00023000 | 2024-05-01 3:48PM EDT | 23.00 | 0.69 | 0.19 | 0.84 | -0.34 | -33.01% | 3 | 176 | 75.59% |
| KSS240503C00023500 | 2024-05-01 2:50PM EDT | 23.50 | 1.00 | 0.08 | 1.02 | +0.14 | +16.28% | 15 | 530 | 75.39% |
| KSS240503C00024000 | 2024-05-01 3:50PM EDT | 24.00 | 0.31 | 0.23 | 0.27 | -0.21 | -40.38% | 162 | 1,245 | 62.50% |
| KSS240503C00024500 | 2024-05-01 3:27PM EDT | 24.50 | 0.30 | 0.10 | 0.14 | 0.00 | - | 37 | 478 | 62.11% |
| KSS240503C00025000 | 2024-05-01 3:51PM EDT | 25.00 | 0.08 | 0.04 | 0.06 | -0.09 | -52.94% | 906 | 812 | 61.72% |
| KSS240503C00025500 | 2024-05-01 12:16PM EDT | 25.50 | 0.15 | 0.03 | 0.04 | +0.07 | +87.50% | 15 | 322 | 70.31% |
| KSS240503C00026000 | 2024-05-01 3:13PM EDT | 26.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 654 | 470 | 75.00% |
| KSS240503C00026500 | 2024-05-01 2:51PM EDT | 26.50 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 2 | 132 | 98.44% |
| KSS240503C00027000 | 2024-05-01 12:52PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 545 | 92.19% |
| KSS240503C00027500 | 2024-04-29 9:31AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 179 | 112.50% |
| KSS240503C00028000 | 2024-05-01 3:15PM EDT | 28.00 | 0.02 | 0.00 | 1.07 | -0.01 | -33.33% | 1 | 83 | 267.58% |
| KSS240503C00028500 | 2024-04-24 12:07PM EDT | 28.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 30 | 49 | 143.75% |
| KSS240503C00029000 | 2024-04-26 10:54AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 142.19% |
| KSS240503C00029500 | 2024-04-29 9:30AM EDT | 29.50 | 0.01 | 0.00 | 1.43 | 0.00 | - | 1 | 15 | 348.83% |
| KSS240503C00030000 | 2024-04-23 12:24PM EDT | 30.00 | 0.04 | 0.00 | 1.47 | 0.00 | - | 1 | 32 | 367.38% |
| KSS240503C00031000 | 2024-04-08 3:59PM EDT | 31.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 249.22% |
| KSS240503C00032000 | 2024-04-29 1:10PM EDT | 32.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 43 | 484.77% |
| KSS240503C00033000 | 2024-04-08 10:04AM EDT | 33.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 212.50% |
| KSS240503C00034000 | 2024-05-01 10:43AM EDT | 34.00 | 0.11 | 0.00 | 0.20 | +0.03 | +37.50% | 1 | 4 | 285.94% |
| KSS240503C00035000 | 2024-03-27 1:42PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 367.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503P00017500 | 2024-04-18 10:58AM EDT | 17.50 | 0.04 | 0.00 | 0.87 | 0.00 | - | - | 20 | 382.81% |
| KSS240503P00018000 | 2024-04-19 3:28PM EDT | 18.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 15 | 48 | 408.59% |
| KSS240503P00019000 | 2024-04-22 11:36AM EDT | 19.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 8 | 15 | 443.75% |
| KSS240503P00019500 | 2024-04-18 9:56AM EDT | 19.50 | 0.21 | 0.00 | 2.13 | 0.00 | - | - | 22 | 412.50% |
| KSS240503P00020000 | 2024-04-25 1:57PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 101 | 120.31% |
| KSS240503P00021000 | 2024-04-25 11:18AM EDT | 21.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 2 | 48 | 320.90% |
| KSS240503P00021500 | 2024-05-01 3:42PM EDT | 21.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 141 | 71.09% |
| KSS240503P00022000 | 2024-04-30 3:57PM EDT | 22.00 | 0.06 | 0.03 | 0.89 | 0.00 | - | 13 | 387 | 157.81% |
| KSS240503P00022500 | 2024-05-01 11:12AM EDT | 22.50 | 0.10 | 0.08 | 0.27 | +0.02 | +25.00% | 4 | 315 | 80.47% |
| KSS240503P00023000 | 2024-05-01 3:46PM EDT | 23.00 | 0.15 | 0.19 | 0.32 | -0.01 | -6.25% | 20 | 972 | 69.92% |
| KSS240503P00023500 | 2024-05-01 3:56PM EDT | 23.50 | 0.36 | 0.38 | 0.42 | +0.06 | +20.00% | 77 | 269 | 61.13% |
| KSS240503P00024000 | 2024-05-01 3:47PM EDT | 24.00 | 0.54 | 0.67 | 0.71 | +0.02 | +3.85% | 81 | 310 | 60.94% |
| KSS240503P00024500 | 2024-04-30 12:55PM EDT | 24.50 | 0.89 | 1.03 | 1.10 | 0.00 | - | 69 | 137 | 61.33% |
| KSS240503P00025000 | 2024-05-01 3:00PM EDT | 25.00 | 0.80 | 1.35 | 1.92 | -0.05 | -5.88% | 1 | 1,745 | 94.53% |
| KSS240503P00025500 | 2024-04-24 10:39AM EDT | 25.50 | 1.15 | 1.52 | 4.00 | 0.00 | - | - | 9 | 221.09% |
| KSS240503P00026000 | 2024-05-01 11:16AM EDT | 26.00 | 2.35 | 1.22 | 2.62 | +0.85 | +56.67% | 20 | 90 | 125.78% |
| KSS240503P00026500 | 2024-04-26 9:38AM EDT | 26.50 | 2.04 | 2.73 | 3.35 | 0.00 | - | 1 | 18 | 118.36% |
| KSS240503P00027000 | 2024-04-23 11:18AM EDT | 27.00 | 1.75 | 3.35 | 3.60 | 0.00 | - | 10 | 11 | 101.56% |
| KSS240503P00027500 | 2024-04-24 10:08AM EDT | 27.50 | 2.51 | 2.15 | 5.00 | 0.00 | - | - | 1 | 340.23% |
| KSS240503P00028000 | 2024-04-10 12:03PM EDT | 28.00 | 4.29 | 3.35 | 5.00 | 0.00 | - | 1 | 230 | 270.70% |
| KSS240503P00029000 | 2024-04-12 11:13AM EDT | 29.00 | 6.05 | 3.30 | 6.00 | 0.00 | - | 1 | 0 | 301.56% |
| KSS240503P00030000 | 2024-04-08 2:07PM EDT | 30.00 | 4.45 | 6.40 | 6.65 | 0.00 | - | 10 | 0 | 195.31% |
| KSS240503P00030500 | 2024-04-23 10:44AM EDT | 30.50 | 4.85 | 6.75 | 8.75 | 0.00 | - | - | 3 | 394.14% |
| KSS240503P00032000 | 2024-04-02 9:47AM EDT | 32.00 | 4.30 | 7.20 | 9.50 | 0.00 | - | 5 | 0 | 482.03% |
© 2024 Yahoo. All rights reserved.