Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC260116C00000500 | 2024-07-31 2:42PM EDT | 0.50 | 8.50 | 7.20 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| KGC260116C00001000 | 2024-06-13 11:34AM EDT | 1.00 | 6.00 | 6.95 | 10.45 | 0.00 | - | 7 | 1 | 0.00% |
| KGC260116C00001500 | 2024-08-05 3:54PM EDT | 1.50 | 7.00 | 6.50 | 8.35 | 0.00 | - | 5 | 17 | 65.63% |
| KGC260116C00002000 | 2024-09-12 9:45AM EDT | 2.00 | 7.50 | 6.25 | 8.80 | 0.00 | - | 1 | 50 | 194.73% |
| KGC260116C00002500 | 2024-08-01 9:35AM EDT | 2.50 | 6.50 | 4.00 | 9.00 | 0.00 | - | 23 | 23 | 235.16% |
| KGC260116C00003000 | 2024-10-08 10:33AM EDT | 3.00 | 6.35 | 5.30 | 7.90 | 0.00 | - | 5 | 511 | 148.63% |
| KGC260116C00003500 | 2024-08-16 3:31PM EDT | 3.50 | 5.75 | 4.00 | 6.70 | 0.00 | - | 2 | 12 | 83.59% |
| KGC260116C00004000 | 2024-10-08 10:46AM EDT | 4.00 | 5.35 | 5.25 | 6.05 | 0.00 | - | 8 | 185 | 62.70% |
| KGC260116C00004500 | 2024-09-23 9:39AM EDT | 4.50 | 5.45 | 5.25 | 5.65 | 0.00 | - | 50 | 121 | 62.70% |
| KGC260116C00005000 | 2024-09-26 11:53AM EDT | 5.00 | 5.10 | 3.55 | 5.15 | 0.00 | - | 5 | 1,676 | 55.66% |
| KGC260116C00005500 | 2024-10-09 2:06PM EDT | 5.50 | 4.18 | 4.20 | 4.75 | 0.00 | - | 1 | 539 | 54.49% |
| KGC260116C00007000 | 2024-10-10 9:42AM EDT | 7.00 | 3.24 | 3.45 | 3.55 | +0.14 | +4.52% | 2 | 2,056 | 47.90% |
| KGC260116C00010000 | 2024-10-10 9:42AM EDT | 10.00 | 1.73 | 1.85 | 1.91 | +0.13 | +8.12% | 11 | 6,543 | 44.97% |
| KGC260116C00012000 | 2024-10-10 12:38PM EDT | 12.00 | 1.20 | 1.18 | 1.23 | +0.16 | +15.38% | 109 | 1,678 | 44.09% |
| KGC260116C00015000 | 2024-10-10 12:39PM EDT | 15.00 | 0.60 | 0.61 | 0.67 | +0.06 | +11.11% | 132 | 2,735 | 44.48% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC260116P00002500 | 2023-11-29 3:26PM EDT | 2.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 4 | 110.55% |
| KGC260116P00003000 | 2024-03-04 10:40AM EDT | 3.00 | 0.12 | 0.02 | 0.70 | 0.00 | - | 20 | 20 | 95.31% |
| KGC260116P00003500 | 2024-08-28 10:22AM EDT | 3.50 | 0.06 | 0.00 | 1.31 | 0.00 | - | 1 | 25 | 104.69% |
| KGC260116P00004000 | 2024-09-09 9:32AM EDT | 4.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 1 | 24 | 76.17% |
| KGC260116P00004500 | 2024-10-09 10:17AM EDT | 4.50 | 0.11 | 0.04 | 1.33 | +0.07 | +175.00% | 1 | 69 | 84.47% |
| KGC260116P00005000 | 2024-10-08 10:35AM EDT | 5.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 1 | 188 | 45.31% |
| KGC260116P00005500 | 2024-10-07 9:30AM EDT | 5.50 | 0.21 | 0.15 | 0.20 | 0.00 | - | 8 | 1,079 | 43.26% |
| KGC260116P00007000 | 2024-10-02 10:38AM EDT | 7.00 | 0.49 | 0.41 | 0.49 | -0.01 | -2.00% | 2 | 1,505 | 40.43% |
| KGC260116P00010000 | 2024-10-08 12:54PM EDT | 10.00 | 1.90 | 1.65 | 1.74 | 0.00 | - | 2 | 1,183 | 37.50% |
| KGC260116P00012000 | 2024-09-30 11:08AM EDT | 12.00 | 3.30 | 2.93 | 3.05 | 0.00 | - | 2 | 584 | 36.38% |
| KGC260116P00015000 | 2024-07-10 10:41AM EDT | 15.00 | 6.35 | 6.15 | 7.30 | 0.00 | - | - | 1 | 66.41% |
© 2024 Yahoo. All rights reserved.