Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240517C00001500 | 2023-10-24 9:41AM EDT | 1.50 | 3.90 | 3.90 | 4.25 | 0.00 | - | - | 1 | 0.00% |
| KGC240517C00002000 | 2024-01-16 3:24PM EDT | 2.00 | 3.75 | 2.80 | 4.15 | 0.00 | - | 15 | 55 | 0.00% |
| KGC240517C00002500 | 2023-11-16 12:02PM EDT | 2.50 | 3.00 | 3.05 | 4.25 | 0.00 | - | - | 0 | 0.00% |
| KGC240517C00003000 | 2024-05-14 11:30AM EDT | 3.00 | 4.70 | 4.70 | 4.80 | +1.25 | +36.23% | 25 | 205 | 525.00% |
| KGC240517C00003500 | 2024-05-13 12:17PM EDT | 3.50 | 4.13 | 4.15 | 4.25 | 0.00 | - | 26 | 19 | 446.88% |
| KGC240517C00004000 | 2024-05-13 11:20AM EDT | 4.00 | 3.61 | 3.70 | 3.80 | 0.00 | - | 3 | 245 | 381.25% |
| KGC240517C00004500 | 2024-05-06 9:30AM EDT | 4.50 | 2.13 | 3.20 | 3.25 | 0.00 | - | 1 | 611 | 275.00% |
| KGC240517C00005000 | 2024-05-14 11:34AM EDT | 5.00 | 2.72 | 2.64 | 2.81 | +0.10 | +3.82% | 20 | 5,633 | 228.13% |
| KGC240517C00005500 | 2024-05-13 3:55PM EDT | 5.50 | 2.10 | 2.18 | 2.68 | 0.00 | - | 33 | 7,808 | 348.44% |
| KGC240517C00006000 | 2024-05-14 10:49AM EDT | 6.00 | 1.73 | 1.69 | 1.75 | +0.14 | +8.75% | 92 | 11,084 | 134.38% |
| KGC240517C00006500 | 2024-05-14 11:00AM EDT | 6.50 | 1.23 | 1.19 | 1.25 | +0.08 | +6.96% | 151 | 362 | 98.44% |
| KGC240517C00007000 | 2024-05-14 11:33AM EDT | 7.00 | 0.72 | 0.70 | 0.76 | +0.13 | +22.03% | 366 | 10,901 | 70.31% |
| KGC240517C00007500 | 2024-05-14 11:00AM EDT | 7.50 | 0.27 | 0.26 | 0.29 | +0.10 | +58.82% | 32 | 1,544 | 53.13% |
| KGC240517C00008000 | 2024-05-14 11:18AM EDT | 8.00 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 41 | 7,184 | 51.56% |
| KGC240517C00008500 | 2024-05-14 10:23AM EDT | 8.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 170 | 76 | 62.50% |
| KGC240517C00009000 | 2024-05-13 3:08PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 176 | 87.50% |
| KGC240517C00010000 | 2024-04-01 9:42AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 294 | 125.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240517P00003000 | 2023-12-15 2:20PM EDT | 3.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 35 | 921.88% |
| KGC240517P00003500 | 2023-12-15 2:18PM EDT | 3.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 35 | 793.75% |
| KGC240517P00004000 | 2024-02-28 2:39PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 685.94% |
| KGC240517P00004500 | 2024-04-24 11:50AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 514 | 225.00% |
| KGC240517P00005000 | 2024-05-08 3:10PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 8,138 | 187.50% |
| KGC240517P00005500 | 2024-05-13 2:06PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 3,073 | 150.00% |
| KGC240517P00006000 | 2024-05-13 10:17AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,430 | 112.50% |
| KGC240517P00006500 | 2024-05-09 12:14PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 415 | 81.25% |
| KGC240517P00007000 | 2024-05-14 9:38AM EDT | 7.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 60 | 683 | 67.19% |
| KGC240517P00007500 | 2024-05-13 3:04PM EDT | 7.50 | 0.10 | 0.04 | 0.06 | 0.00 | - | 220 | 680 | 43.75% |
| KGC240517P00008000 | 2024-05-14 11:02AM EDT | 8.00 | 0.32 | 0.27 | 0.34 | -0.11 | -25.58% | 50 | 11 | 45.31% |
| KGC240517P00008500 | 2024-05-13 10:07AM EDT | 8.50 | 0.83 | 0.70 | 0.96 | 0.00 | - | 7 | 7 | 76.56% |
| KGC240517P00009000 | 2024-05-10 3:18PM EDT | 9.00 | 1.44 | 1.18 | 1.47 | 0.00 | - | 20 | 20 | 103.13% |
| KGC240517P00010000 | 2024-04-15 10:21AM EDT | 10.00 | 3.69 | 2.18 | 2.31 | 0.00 | - | 5 | 0 | 134.38% |
© 2024 Yahoo. All rights reserved.