Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:8.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240517C00008000 | 2024-05-15 2:38PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 338 | 7,097 | 39.06% |
| KGC240524C00008000 | 2024-05-15 2:49PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 168 | 396 | 37.50% |
| KGC240531C00008000 | 2024-05-15 2:25PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 53 | 472 | 33.20% |
| KGC240607C00008000 | 2024-05-15 1:25PM EDT | 2024-06-07 | 0.24 | 0.20 | 0.23 | +0.05 | +26.32% | 118 | 142 | 35.55% |
| KGC240614C00008000 | 2024-05-15 11:33AM EDT | 2024-06-14 | 0.25 | 0.24 | 0.29 | +0.02 | +8.70% | 3 | 132 | 37.89% |
| KGC240621C00008000 | 2024-05-15 2:37PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.29 | +0.03 | +11.54% | 524 | 3,612 | 34.18% |
| KGC240628C00008000 | 2024-05-15 1:58PM EDT | 2024-06-28 | 0.34 | 0.28 | 0.39 | +0.06 | +21.43% | 34 | 15 | 40.43% |
| KGC240816C00008000 | 2024-05-15 3:06PM EDT | 2024-08-16 | 0.56 | 0.55 | 0.57 | +0.03 | +5.66% | 169 | 4,100 | 39.26% |
| KGC241115C00008000 | 2024-05-15 3:15PM EDT | 2024-11-15 | 0.86 | 0.83 | 0.87 | +0.06 | +7.79% | 297 | 1,711 | 41.41% |
| KGC250117C00008000 | 2024-05-15 1:52PM EDT | 2025-01-17 | 1.03 | 0.97 | 1.01 | +0.09 | +9.57% | 24 | 1,498 | 41.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240517P00008000 | 2024-05-15 2:49PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | -0.10 | -35.71% | 48 | 67 | 40.63% |
| KGC240524P00008000 | 2024-05-15 1:48PM EDT | 2024-05-24 | 0.22 | 0.23 | 0.26 | -0.11 | -33.33% | 30 | 120 | 36.33% |
| KGC240531P00008000 | 2024-05-15 1:06PM EDT | 2024-05-31 | 0.28 | 0.28 | 0.30 | -0.10 | -26.32% | 3 | 13 | 33.99% |
| KGC240621P00008000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.40 | -0.12 | -23.53% | 22 | 172 | 32.62% |
| KGC240816P00008000 | 2024-05-13 3:23PM EDT | 2024-08-16 | 0.78 | 0.59 | 0.63 | 0.00 | - | 11 | 507 | 35.25% |
| KGC241115P00008000 | 2024-05-15 12:15PM EDT | 2024-11-15 | 0.85 | 0.80 | 0.86 | -0.13 | -13.27% | 152 | 53 | 35.45% |
| KGC250117P00008000 | 2024-05-15 9:39AM EDT | 2025-01-17 | 0.93 | 0.91 | 0.95 | -0.15 | -13.89% | 50 | 263 | 34.08% |
© 2024 Yahoo. All rights reserved.