Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC241018C00006000 | 2024-09-10 2:57PM EDT | 6.00 | 3.00 | 2.90 | 5.00 | 0.00 | - | 1 | 1 | 273.44% |
| KGC241018C00007000 | 2024-10-03 11:09AM EDT | 7.00 | 2.38 | 2.35 | 4.15 | 0.00 | - | 2 | 11 | 309.77% |
| KGC241018C00008000 | 2024-10-11 1:15PM EDT | 8.00 | 1.82 | 1.59 | 2.08 | -0.01 | -0.55% | 35 | 382 | 82.81% |
| KGC241018C00008500 | 2024-10-10 10:50AM EDT | 8.50 | 1.12 | 0.67 | 1.70 | 0.00 | - | 5 | 6 | 176.17% |
| KGC241018C00009000 | 2024-10-11 2:32PM EDT | 9.00 | 0.86 | 0.56 | 1.05 | -0.03 | -3.37% | 285 | 6,112 | 104.69% |
| KGC241018C00009500 | 2024-10-11 3:43PM EDT | 9.50 | 0.39 | 0.31 | 0.59 | -0.07 | -15.22% | 73 | 274 | 76.95% |
| KGC241018C00010000 | 2024-10-11 3:49PM EDT | 10.00 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 1,409 | 10,740 | 39.84% |
| KGC241018C00010500 | 2024-10-11 3:51PM EDT | 10.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 102 | 162 | 42.97% |
| KGC241018C00011000 | 2024-10-11 1:04PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 237 | 55.47% |
| KGC241018C00012000 | 2024-09-26 2:00PM EDT | 12.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 157 | 128.13% |
| KGC241018C00012500 | 2024-09-24 3:27PM EDT | 12.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | - | 100 | 200.39% |
| KGC241018C00013000 | 2024-09-13 10:16AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 107 | 128.91% |
| KGC241018C00014000 | 2024-09-16 10:32AM EDT | 14.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 101 | 160.16% |
| KGC241018C00015000 | 2024-09-20 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 121 | 160.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC241018P00001000 | 2024-09-12 9:45AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 650.00% |
| KGC241018P00005000 | 2024-08-26 9:34AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| KGC241018P00006000 | 2024-09-06 12:12PM EDT | 6.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 38 | 270.31% |
| KGC241018P00006500 | 2024-09-23 9:37AM EDT | 6.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 21 | 164.06% |
| KGC241018P00007000 | 2024-10-08 12:19PM EDT | 7.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 84 | 257.81% |
| KGC241018P00008000 | 2024-10-08 12:19PM EDT | 8.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 271 | 92.19% |
| KGC241018P00008500 | 2024-10-11 9:30AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 530 | 50.00% |
| KGC241018P00009000 | 2024-10-11 3:49PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 73 | 1,500 | 49.22% |
| KGC241018P00009500 | 2024-10-11 3:57PM EDT | 9.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 50 | 153 | 37.50% |
| KGC241018P00010000 | 2024-10-11 2:30PM EDT | 10.00 | 0.29 | 0.29 | 0.53 | -0.04 | -12.12% | 138 | 1,058 | 57.03% |
| KGC241018P00010500 | 2024-10-08 10:28AM EDT | 10.50 | 1.17 | 0.70 | 0.77 | 0.00 | - | 1 | 6 | 57.42% |
| KGC241018P00011000 | 2024-10-08 11:49AM EDT | 11.00 | 1.70 | 0.62 | 1.61 | 0.00 | - | 1 | 42 | 157.03% |
| KGC241018P00012000 | 2024-09-24 2:42PM EDT | 12.00 | 2.21 | 1.60 | 3.40 | 0.00 | - | - | 0 | 179.69% |
© 2024 Yahoo. All rights reserved.