Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240524C00003500 | 2024-05-21 12:47PM EDT | 3.50 | 4.70 | 4.40 | 4.85 | 0.00 | - | 10 | 25 | 784.38% |
| KGC240524C00005500 | 2024-05-20 12:21PM EDT | 5.50 | 2.53 | 2.41 | 2.57 | 0.00 | - | 76 | 8 | 314.06% |
| KGC240524C00006000 | 2024-05-20 11:47AM EDT | 6.00 | 2.09 | 1.99 | 2.08 | 0.00 | - | 2 | 51 | 289.06% |
| KGC240524C00006500 | 2024-05-21 3:14PM EDT | 6.50 | 1.68 | 1.47 | 1.55 | 0.00 | - | 100 | 219 | 210.94% |
| KGC240524C00007000 | 2024-05-21 3:17PM EDT | 7.00 | 1.40 | 0.96 | 1.20 | 0.00 | - | 52 | 204 | 189.06% |
| KGC240524C00007500 | 2024-05-22 10:03AM EDT | 7.50 | 0.54 | 0.47 | 0.53 | -0.12 | -18.18% | 7 | 963 | 89.84% |
| KGC240524C00008000 | 2024-05-22 10:07AM EDT | 8.00 | 0.12 | 0.08 | 0.12 | -0.14 | -53.85% | 100 | 656 | 50.00% |
| KGC240524C00008500 | 2024-05-21 3:55PM EDT | 8.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 131 | 504 | 56.25% |
| KGC240524C00009000 | 2024-05-21 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 81.25% |
| KGC240524C00009500 | 2024-05-13 10:06AM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 109.38% |
| KGC240524C00010500 | 2024-05-10 3:29PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 156.25% |
| KGC240524C00011500 | 2024-05-13 1:51PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 193.75% |
| KGC240524C00015000 | 2024-05-17 1:52PM EDT | 15.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240524P00005500 | 2024-04-22 11:52AM EDT | 5.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 34 | 101 | 175.00% |
| KGC240524P00006000 | 2024-05-13 11:49AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 63 | 137.50% |
| KGC240524P00006500 | 2024-05-16 10:26AM EDT | 6.50 | 0.01 | 0.00 | 0.87 | 0.00 | - | 4 | 35 | 379.69% |
| KGC240524P00007000 | 2024-05-20 10:04AM EDT | 7.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 118 | 198.44% |
| KGC240524P00007500 | 2024-05-21 12:18PM EDT | 7.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 12 | 3,213 | 57.81% |
| KGC240524P00008000 | 2024-05-22 9:30AM EDT | 8.00 | 0.09 | 0.11 | 0.11 | +0.05 | +125.00% | 1 | 328 | 14.84% |
| KGC240524P00008500 | 2024-05-22 10:12AM EDT | 8.50 | 0.52 | 0.51 | 0.54 | +0.12 | +30.00% | 3 | 27 | 0.00% |
| KGC240524P00009000 | 2024-05-21 1:50PM EDT | 9.00 | 0.94 | 0.93 | 1.18 | +0.06 | +6.82% | 2 | 42 | 137.50% |
© 2024 Yahoo. All rights reserved.