Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240802C00007000 | 2024-07-05 10:25AM EDT | 7.00 | 1.66 | 0.74 | 3.75 | 0.00 | - | 1 | 1 | 300.78% |
| KGC240802C00007500 | 2024-07-05 9:33AM EDT | 7.50 | 1.15 | 0.41 | 1.28 | +0.12 | +11.65% | 1 | 6 | 125.78% |
| KGC240802C00008000 | 2024-07-26 2:43PM EDT | 8.00 | 0.70 | 0.13 | 0.77 | +0.09 | +14.75% | 50 | 126 | 85.55% |
| KGC240802C00008500 | 2024-07-26 11:32AM EDT | 8.50 | 0.35 | 0.31 | 0.34 | +0.03 | +9.38% | 43 | 294 | 56.25% |
| KGC240802C00009000 | 2024-07-26 3:51PM EDT | 9.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 183 | 916 | 53.52% |
| KGC240802C00009500 | 2024-07-26 9:30AM EDT | 9.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 4 | 717 | 56.25% |
| KGC240802C00010000 | 2024-07-26 2:56PM EDT | 10.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 502 | 1,070 | 67.19% |
| KGC240802C00010500 | 2024-07-23 2:04PM EDT | 10.50 | 0.12 | 0.01 | 0.11 | +0.10 | +500.00% | 1 | 350 | 107.81% |
| KGC240802C00011000 | 2024-07-24 11:17AM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 105 | 407 | 93.75% |
| KGC240802C00011500 | 2024-07-22 12:07PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 304 | 107.81% |
| KGC240802C00012000 | 2024-07-23 1:59PM EDT | 12.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 6 | 50 | 292.97% |
| KGC240802C00012500 | 2024-07-22 9:45AM EDT | 12.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 5 | 6 | 312.11% |
| KGC240802C00013000 | 2024-07-15 9:52AM EDT | 13.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 329.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240802P00003500 | 2024-06-24 11:10AM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 293.75% |
| KGC240802P00005500 | 2024-06-25 11:19AM EDT | 5.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 112 | 156.25% |
| KGC240802P00006000 | 2024-07-25 11:49AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 118.75% |
| KGC240802P00006500 | 2024-07-23 3:58PM EDT | 6.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 17 | 313.28% |
| KGC240802P00007000 | 2024-07-22 10:31AM EDT | 7.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 111.72% |
| KGC240802P00007500 | 2024-07-25 2:05PM EDT | 7.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 18 | 344 | 71.88% |
| KGC240802P00008000 | 2024-07-26 3:56PM EDT | 8.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 309 | 151 | 54.69% |
| KGC240802P00008500 | 2024-07-26 3:44PM EDT | 8.50 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 217 | 251 | 54.30% |
| KGC240802P00009000 | 2024-07-26 3:00PM EDT | 9.00 | 0.47 | 0.47 | 1.32 | -0.05 | -9.62% | 31 | 79 | 140.63% |
| KGC240802P00009500 | 2024-07-24 3:50PM EDT | 9.50 | 0.72 | 0.70 | 1.21 | 0.00 | - | 1 | 13 | 67.97% |
| KGC240802P00010500 | 2024-07-26 9:34AM EDT | 10.50 | 1.76 | 1.48 | 3.50 | -0.38 | -17.76% | - | - | 255.47% |
© 2024 Yahoo. All rights reserved.