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 | 0.00% |
| KGC240920C00007000 | 2024-09-12 2:33PM EDT | 7.00 | 2.81 | 2.35 | 3.55 | 0.00 | - | 8 | 45 | 210.94% |
| KGC240920C00008000 | 2024-09-13 11:25AM EDT | 8.00 | 1.90 | 0.93 | 2.76 | +0.20 | +11.76% | 24 | 181 | 75.00% |
| KGC240920C00008500 | 2024-09-13 12:33PM EDT | 8.50 | 1.32 | 1.01 | 1.57 | 0.00 | - | 43 | 516 | 151.17% |
| KGC240920C00009000 | 2024-09-13 2:56PM EDT | 9.00 | 0.84 | 0.45 | 0.99 | +0.04 | +5.00% | 2,116 | 9,531 | 93.75% |
| KGC240920C00009500 | 2024-09-13 3:39PM EDT | 9.50 | 0.40 | 0.33 | 0.45 | 0.00 | - | 128 | 1,159 | 49.22% |
| KGC240920C00010000 | 2024-09-13 3:58PM EDT | 10.00 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 517 | 3,131 | 45.70% |
| KGC240920C00010500 | 2024-09-13 3:46PM EDT | 10.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 45 | 328 | 49.22% |
| KGC240920C00011000 | 2024-09-13 9:56AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 295 | 701 | 48.44% |
| KGC240920C00011500 | 2024-09-05 12:12PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 64.06% |
| KGC240920C00012000 | 2024-08-20 11:08AM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 101 | 408 | 78.13% |
| KGC240920C00012500 | 2024-08-20 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 100 | 90.63% |
| KGC240920C00013000 | 2024-08-20 9:52AM EDT | 13.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 100 | 1 | 241.41% |
| KGC240920C00017000 | 2024-08-06 9:53AM EDT | 17.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 371.09% |
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 | 471.88% |
| KGC240920P00005000 | 2024-08-23 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 237.50% |
| KGC240920P00006000 | 2024-09-10 11:20AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 52 | 181.25% |
| KGC240920P00006500 | 2024-09-04 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 292.19% |
| KGC240920P00007000 | 2024-09-06 11:04AM EDT | 7.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 115 | 252.34% |
| KGC240920P00007500 | 2024-09-11 12:54PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 105 | 125.00% |
| KGC240920P00008000 | 2024-09-11 11:48AM EDT | 8.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 11 | 242 | 139.06% |
| KGC240920P00008500 | 2024-09-13 3:55PM EDT | 8.50 | 0.02 | 0.00 | 0.23 | +0.01 | +100.00% | 8 | 160 | 115.63% |
| KGC240920P00009000 | 2024-09-13 2:06PM EDT | 9.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 6 | 875 | 60.16% |
| KGC240920P00009500 | 2024-09-13 3:40PM EDT | 9.50 | 0.11 | 0.07 | 0.12 | -0.02 | -15.38% | 31 | 249 | 51.56% |
| KGC240920P00010000 | 2024-09-13 2:51PM EDT | 10.00 | 0.29 | 0.28 | 0.52 | -0.08 | -21.62% | 23 | 249 | 61.72% |
© 2024 Yahoo. All rights reserved.