Kinross Gold Corporation (KGC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC250117C00000500 | 2023-11-29 3:34PM EDT | 0.50 | 5.10 | 4.95 | 6.15 | 0.00 | - | 4 | 2 | 0.00% |
| KGC250117C00001000 | 2023-10-26 2:03PM EDT | 1.00 | 4.21 | 4.55 | 4.65 | 0.00 | - | 1 | 0 | 0.00% |
| KGC250117C00001500 | 2024-06-12 1:06PM EDT | 1.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KGC250117C00002000 | 2024-05-20 10:20AM EDT | 2.00 | 5.97 | 4.20 | 6.00 | 0.00 | - | 10 | 478 | 193.55% |
| KGC250117C00002500 | 2024-05-31 9:30AM EDT | 2.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 0.00% |
| KGC250117C00003000 | 2024-05-28 3:41PM EDT | 3.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 8 | 1,019 | 0.00% |
| KGC250117C00003500 | 2024-06-18 1:21PM EDT | 3.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 412 | 0.00% |
| KGC250117C00004000 | 2024-06-18 9:59AM EDT | 4.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 1,604 | 0.00% |
| KGC250117C00004500 | 2024-06-13 12:21PM EDT | 4.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 51 | 888 | 0.00% |
| KGC250117C00005000 | 2024-06-17 11:53AM EDT | 5.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5,018 | 0.00% |
| KGC250117C00005500 | 2024-06-18 11:23AM EDT | 5.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 4,608 | 0.00% |
| KGC250117C00007000 | 2024-06-18 3:57PM EDT | 7.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 12,342 | 0.00% |
| KGC250117C00008000 | 2024-06-18 1:11PM EDT | 8.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 1,631 | 3.13% |
| KGC250117C00009000 | 2024-06-17 1:21PM EDT | 9.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 70 | 5,085 | 6.25% |
| KGC250117C00010000 | 2024-06-18 11:32AM EDT | 10.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 26,307 | 12.50% |
| KGC250117C00011000 | 2024-06-17 10:04AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 92 | 12.50% |
| KGC250117C00012000 | 2024-06-03 9:30AM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| KGC250117C00013000 | 2024-06-05 9:46AM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 45 | 12.50% |
| KGC250117C00014000 | 2024-05-23 3:34PM EDT | 14.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| KGC250117C00015000 | 2024-06-17 12:50PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 611 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC250117P00001500 | 2024-05-20 12:06PM EDT | 1.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 25 | 213 | 164.84% |
| KGC250117P00002000 | 2023-08-29 12:26PM EDT | 2.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 100 | 153 | 175.00% |
| KGC250117P00002500 | 2024-06-10 2:03PM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| KGC250117P00003000 | 2024-05-06 11:40AM EDT | 3.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 80 | 145 | 101.95% |
| KGC250117P00003500 | 2024-06-17 11:44AM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 1,421 | 25.00% |
| KGC250117P00004000 | 2024-06-18 3:42PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 5,265 | 25.00% |
| KGC250117P00004500 | 2024-06-18 10:21AM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 158 | 2,866 | 12.50% |
| KGC250117P00005000 | 2024-06-14 2:54PM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 9,912 | 12.50% |
| KGC250117P00005500 | 2024-06-12 3:24PM EDT | 5.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 11,654 | 12.50% |
| KGC250117P00007000 | 2024-06-18 2:38PM EDT | 7.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,000 | 4,430 | 3.13% |
| KGC250117P00008000 | 2024-06-13 2:11PM EDT | 8.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 1,277 | 0.00% |
| KGC250117P00009000 | 2024-06-17 12:22PM EDT | 9.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 0.00% |
| KGC250117P00010000 | 2024-06-11 12:44PM EDT | 10.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 104 | 113 | 0.00% |
| KGC250117P00011000 | 2024-06-03 12:55PM EDT | 11.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.