Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240816C00002000 | 2024-04-25 9:30AM EDT | 2.00 | 4.70 | 5.00 | 7.10 | 0.00 | - | - | 1 | 471.88% |
| KGC240816C00003000 | 2024-05-24 1:08PM EDT | 3.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KGC240816C00004000 | 2024-05-29 3:31PM EDT | 4.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KGC240816C00005000 | 2024-05-30 3:44PM EDT | 5.00 | 3.17 | 2.78 | 3.25 | +0.15 | +4.97% | 4 | 0 | 89.84% |
| KGC240816C00006000 | 2024-05-30 3:57PM EDT | 6.00 | 2.30 | 2.19 | 2.26 | +0.08 | +3.60% | 16 | 0 | 59.57% |
| KGC240816C00007000 | 2024-05-30 3:37PM EDT | 7.00 | 1.35 | 1.29 | 1.38 | +0.15 | +12.50% | 6 | 3,948 | 50.78% |
| KGC240816C00008000 | 2024-05-31 10:09AM EDT | 8.00 | 0.71 | 0.68 | 0.71 | +0.11 | +18.33% | 42 | 5,015 | 44.82% |
| KGC240816C00009000 | 2024-05-30 3:24PM EDT | 9.00 | 0.32 | 0.31 | 0.34 | +0.05 | +18.52% | 73 | 7,810 | 44.73% |
| KGC240816C00010000 | 2024-05-30 1:13PM EDT | 10.00 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 90 | 1,637 | 47.07% |
| KGC240816C00011000 | 2024-05-17 10:04AM EDT | 11.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 5 | 0 | 50.98% |
| KGC240816C00012000 | 2024-05-29 1:07PM EDT | 12.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 0 | 53.91% |
| KGC240816C00015000 | 2024-05-29 12:05PM EDT | 15.00 | 0.02 | 0.02 | 0.54 | 0.00 | - | 1 | 0 | 108.01% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240816P00004000 | 2024-05-08 1:09PM EDT | 4.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 7 | 0 | 84.38% |
| KGC240816P00005000 | 2024-05-30 11:21AM EDT | 5.00 | 0.04 | 0.02 | 0.45 | +0.02 | +100.00% | 200 | 826 | 101.95% |
| KGC240816P00006000 | 2024-05-31 9:58AM EDT | 6.00 | 0.03 | 0.03 | 0.14 | 0.00 | - | 99 | 0 | 51.95% |
| KGC240816P00007000 | 2024-05-30 10:47AM EDT | 7.00 | 0.16 | 0.12 | 0.17 | -0.02 | -11.11% | 1 | 1,875 | 39.84% |
| KGC240816P00008000 | 2024-05-29 2:53PM EDT | 8.00 | 0.55 | 0.45 | 0.49 | 0.00 | - | 14 | 0 | 36.04% |
| KGC240816P00009000 | 2024-05-28 3:42PM EDT | 9.00 | 1.10 | 1.06 | 1.12 | 0.00 | - | 1 | 0 | 34.96% |
| KGC240816P00010000 | 2024-05-28 1:14PM EDT | 10.00 | 1.92 | 1.94 | 1.99 | 0.00 | - | 1 | 0 | 37.11% |
© 2024 Yahoo. All rights reserved.