Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240927C00005000 | 2024-08-12 2:00PM EDT | 5.00 | 3.90 | 2.80 | 4.00 | 0.00 | - | - | 25 | 293.36% |
| KGC240927C00006500 | 2024-08-09 1:23PM EDT | 6.50 | 2.18 | 1.41 | 2.40 | 0.00 | - | - | 1 | 168.75% |
| KGC240927C00007000 | 2024-08-29 9:44AM EDT | 7.00 | 1.97 | 1.28 | 1.82 | 0.00 | - | - | 3 | 59.38% |
| KGC240927C00008000 | 2024-09-06 11:00AM EDT | 8.00 | 0.65 | 0.41 | 0.86 | 0.00 | - | 20 | 74 | 76.95% |
| KGC240927C00008500 | 2024-09-06 9:30AM EDT | 8.50 | 0.45 | 0.26 | 0.50 | 0.00 | - | 1 | 10 | 65.04% |
| KGC240927C00009000 | 2024-09-09 10:41AM EDT | 9.00 | 0.14 | 0.12 | 0.35 | +0.02 | +16.67% | 3 | 206 | 55.86% |
| KGC240927C00009500 | 2024-09-05 2:38PM EDT | 9.50 | 0.11 | 0.05 | 0.08 | 0.00 | - | 13 | 63 | 48.83% |
| KGC240927C00010000 | 2024-09-05 12:40PM EDT | 10.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 171 | 51.95% |
| KGC240927C00010500 | 2024-09-05 1:30PM EDT | 10.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 20 | 160 | 67.97% |
| KGC240927C00011000 | 2024-08-21 10:22AM EDT | 11.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 80 | 19 | 78.91% |
| KGC240927C00011500 | 2024-09-09 10:53AM EDT | 11.50 | 0.01 | 0.00 | 0.22 | -0.05 | -83.33% | 1 | 0 | 105.47% |
| KGC240927C00012000 | 2024-09-06 11:32AM EDT | 12.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 302 | 114.45% |
| KGC240927C00012500 | 2024-08-19 9:40AM EDT | 12.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 0 | 181.45% |
| KGC240927C00013000 | 2024-08-20 9:42AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 203 | 192.19% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240927P00005500 | 2024-09-03 9:42AM EDT | 5.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 8 | 230.47% |
| KGC240927P00006500 | 2024-08-13 3:51PM EDT | 6.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | - | 0 | 187.50% |
| KGC240927P00007000 | 2024-08-19 2:47PM EDT | 7.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 10 | 30 | 103.91% |
| KGC240927P00007500 | 2024-09-09 9:53AM EDT | 7.50 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 18 | 35 | 51.17% |
| KGC240927P00008000 | 2024-09-04 11:25AM EDT | 8.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | 1 | 13 | 50.39% |
| KGC240927P00008500 | 2024-08-28 12:59PM EDT | 8.50 | 0.30 | 0.05 | 0.38 | +0.07 | +30.43% | 20 | 8 | 51.76% |
| KGC240927P00009000 | 2024-09-05 1:55PM EDT | 9.00 | 0.46 | 0.38 | 0.64 | 0.00 | - | 3 | 314 | 44.92% |
| KGC240927P00009500 | 2024-08-22 2:47PM EDT | 9.50 | 0.61 | 0.79 | 1.59 | 0.00 | - | - | 3 | 71.68% |
| KGC240927P00010000 | 2024-09-06 2:18PM EDT | 10.00 | 1.67 | 0.87 | 1.72 | 0.00 | - | 2 | 4 | 93.36% |
© 2024 Yahoo. All rights reserved.