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 | 0.00% |
| KGC240920C00006000 | 2024-08-12 1:02PM EDT | 6.00 | 2.84 | 2.35 | 3.55 | 0.00 | - | - | 4 | 293.75% |
| KGC240920C00007000 | 2024-09-12 2:33PM EDT | 7.00 | 2.48 | 2.12 | 2.73 | -0.33 | -11.74% | 20 | 45 | 310.94% |
| KGC240920C00007500 | 2024-09-12 1:39PM EDT | 7.50 | 2.40 | 1.66 | 2.52 | 0.00 | - | - | 2 | 196.88% |
| KGC240920C00008000 | 2024-09-16 2:16PM EDT | 8.00 | 1.40 | 1.03 | 1.70 | -0.50 | -26.32% | 8 | 177 | 202.34% |
| KGC240920C00008500 | 2024-09-16 9:35AM EDT | 8.50 | 0.81 | 0.76 | 1.63 | -0.51 | -38.64% | 11 | 515 | 153.91% |
| KGC240920C00009000 | 2024-09-16 3:23PM EDT | 9.00 | 0.52 | 0.36 | 0.57 | -0.32 | -38.10% | 399 | 8,997 | 67.97% |
| KGC240920C00009500 | 2024-09-16 3:51PM EDT | 9.50 | 0.17 | 0.16 | 0.19 | -0.23 | -57.50% | 686 | 1,220 | 50.39% |
| KGC240920C00010000 | 2024-09-16 3:57PM EDT | 10.00 | 0.04 | 0.03 | 0.06 | -0.11 | -73.33% | 306 | 3,059 | 51.56% |
| KGC240920C00010500 | 2024-09-16 9:30AM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 231 | 363 | 65.63% |
| KGC240920C00011000 | 2024-09-16 9:48AM EDT | 11.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 52 | 991 | 76.56% |
| KGC240920C00011500 | 2024-09-05 12:12PM EDT | 11.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 253.13% |
| KGC240920C00012000 | 2024-08-20 11:08AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 101 | 408 | 131.25% |
| KGC240920C00012500 | 2024-08-20 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 100 | 128.13% |
| KGC240920C00013000 | 2024-08-20 9:52AM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 1 | 165.63% |
| KGC240920C00017000 | 2024-08-06 9:53AM EDT | 17.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 478.91% |
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 | 560.94% |
| KGC240920P00005000 | 2024-08-23 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 275.00% |
| KGC240920P00006000 | 2024-09-10 11:20AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 52 | 206.25% |
| KGC240920P00006500 | 2024-09-04 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 203.13% |
| KGC240920P00007000 | 2024-09-16 9:54AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 115 | 131.25% |
| KGC240920P00007500 | 2024-09-16 9:58AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 105 | 106.25% |
| KGC240920P00008000 | 2024-09-16 11:11AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 103 | 242 | 93.75% |
| KGC240920P00008500 | 2024-09-16 2:13PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 152 | 60.94% |
| KGC240920P00009000 | 2024-09-16 3:51PM EDT | 9.00 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 128 | 872 | 50.00% |
| KGC240920P00009500 | 2024-09-16 2:34PM EDT | 9.50 | 0.22 | 0.18 | 0.22 | +0.11 | +100.00% | 241 | 261 | 53.13% |
| KGC240920P00010000 | 2024-09-16 9:51AM EDT | 10.00 | 0.67 | 0.49 | 0.76 | +0.38 | +131.03% | 38 | 267 | 72.66% |
| KGC240920P00010500 | 2024-09-16 2:07PM EDT | 10.50 | 1.09 | 0.76 | 1.95 | +0.38 | +53.52% | 2 | 3 | 176.56% |
| KGC240920P00011000 | 2024-09-13 2:54PM EDT | 11.00 | 1.06 | 0.76 | 2.45 | -0.10 | -8.62% | 5 | 39 | 125.00% |
© 2024 Yahoo. All rights reserved.