Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240920C00005000 | 2024-08-05 10:12AM EDT | 5.00 | 3.21 | 2.95 | 4.15 | 0.00 | - | 5 | 0 | 173.44% |
| KGC240920C00006000 | 2024-08-12 1:02PM EDT | 6.00 | 2.84 | 2.00 | 3.20 | 0.00 | - | - | 4 | 151.56% |
| KGC240920C00007000 | 2024-08-20 1:16PM EDT | 7.00 | 2.40 | 1.18 | 1.86 | 0.00 | - | 1 | 48 | 169.53% |
| KGC240920C00008000 | 2024-09-09 10:19AM EDT | 8.00 | 0.60 | 0.30 | 0.84 | -0.16 | -21.05% | 13 | 159 | 94.53% |
| KGC240920C00008500 | 2024-09-09 3:21PM EDT | 8.50 | 0.26 | 0.24 | 0.27 | +0.06 | +30.00% | 59 | 115 | 44.14% |
| KGC240920C00009000 | 2024-09-09 3:30PM EDT | 9.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 23 | 9,733 | 43.36% |
| KGC240920C00009500 | 2024-09-09 3:48PM EDT | 9.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 87 | 821 | 46.88% |
| KGC240920C00010000 | 2024-09-09 2:10PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 562 | 2,880 | 53.13% |
| KGC240920C00010500 | 2024-09-09 12:02PM EDT | 10.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 3 | 107 | 104.30% |
| KGC240920C00011000 | 2024-09-06 10:30AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 621 | 701 | 65.63% |
| KGC240920C00011500 | 2024-09-05 12:12PM EDT | 11.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 201.95% |
| KGC240920C00012000 | 2024-08-20 11:08AM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 101 | 408 | 93.75% |
| KGC240920C00012500 | 2024-08-20 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 117.19% |
| KGC240920C00013000 | 2024-08-20 9:52AM EDT | 13.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 100 | 1 | 239.84% |
| KGC240920C00017000 | 2024-08-06 9:53AM EDT | 17.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 330.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240920P00004000 | 2024-08-08 3:59PM EDT | 4.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 21 | 309.38% |
| KGC240920P00005000 | 2024-08-23 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 339.84% |
| KGC240920P00006000 | 2024-08-09 11:06AM EDT | 6.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 42 | 43 | 165.63% |
| KGC240920P00006500 | 2024-09-04 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 214.84% |
| KGC240920P00007000 | 2024-09-06 11:04AM EDT | 7.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 115 | 104.69% |
| KGC240920P00007500 | 2024-09-05 1:30PM EDT | 7.50 | 0.04 | 0.01 | 0.23 | 0.00 | - | 8 | 103 | 83.59% |
| KGC240920P00008000 | 2024-09-09 9:56AM EDT | 8.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 10 | 221 | 48.05% |
| KGC240920P00008500 | 2024-09-09 3:22PM EDT | 8.50 | 0.21 | 0.21 | 0.23 | -0.13 | -38.24% | 25 | 81 | 40.63% |
| KGC240920P00009000 | 2024-09-09 10:01AM EDT | 9.00 | 0.60 | 0.33 | 0.78 | +0.17 | +39.53% | 25 | 808 | 83.20% |
| KGC240920P00009500 | 2024-08-23 1:33PM EDT | 9.50 | 0.56 | 0.88 | 1.06 | 0.00 | - | 13 | 44 | 62.50% |
| KGC240920P00010000 | 2024-09-06 10:54AM EDT | 10.00 | 1.55 | 1.33 | 1.72 | 0.00 | - | 11 | 54 | 68.75% |
© 2024 Yahoo. All rights reserved.