Kinross Gold Corporation (KGC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC260116C00000500 | 2024-05-09 1:38PM EDT | 0.50 | 6.95 | 5.65 | 8.25 | 0.00 | - | 1 | 21 | 0.00% |
| KGC260116C00001000 | 2024-06-13 11:34AM EDT | 1.00 | 6.00 | 5.35 | 9.00 | 0.00 | - | 7 | 1 | 207.81% |
| KGC260116C00001500 | 2024-05-21 3:09PM EDT | 1.50 | 6.65 | 3.50 | 8.50 | 0.00 | - | 30 | 13 | 0.00% |
| KGC260116C00002000 | 2024-05-23 1:58PM EDT | 2.00 | 5.83 | 3.00 | 7.95 | 0.00 | - | 20 | 47 | 0.00% |
| KGC260116C00002500 | 2024-05-21 1:32PM EDT | 2.50 | 5.64 | 3.00 | 8.00 | 0.00 | - | 4 | 61 | 90.23% |
| KGC260116C00003000 | 2024-06-25 9:32AM EDT | 3.00 | 4.75 | 4.60 | 7.50 | 0.00 | - | 1 | 680 | 149.80% |
| KGC260116C00003500 | 2024-05-16 11:50AM EDT | 3.50 | 4.15 | 3.85 | 5.10 | 0.00 | - | 1 | 13 | 64.65% |
| KGC260116C00004000 | 2024-06-25 12:17PM EDT | 4.00 | 3.90 | 3.40 | 4.40 | 0.00 | - | 10 | 185 | 51.07% |
| KGC260116C00004500 | 2024-06-11 2:31PM EDT | 4.50 | 3.41 | 1.68 | 3.70 | 0.00 | - | 20 | 139 | 58.98% |
| KGC260116C00005000 | 2024-06-21 3:25PM EDT | 5.00 | 3.12 | 2.71 | 3.20 | 0.00 | - | 3 | 1,297 | 50.83% |
| KGC260116C00005500 | 2024-06-21 3:14PM EDT | 5.50 | 2.73 | 1.93 | 3.80 | 0.00 | - | 3 | 571 | 83.98% |
| KGC260116C00007000 | 2024-06-25 2:56PM EDT | 7.00 | 1.98 | 1.87 | 2.00 | 0.00 | - | 8 | 1,744 | 46.53% |
| KGC260116C00010000 | 2024-06-24 9:54AM EDT | 10.00 | 0.94 | 0.83 | 1.12 | 0.00 | - | 10 | 5,718 | 48.83% |
| KGC260116C00012000 | 2024-06-25 11:08AM EDT | 12.00 | 0.59 | 0.46 | 0.60 | 0.00 | - | 2 | 345 | 44.29% |
| KGC260116C00015000 | 2024-06-25 11:07AM EDT | 15.00 | 0.33 | 0.17 | 0.35 | 0.00 | - | 1 | 1,060 | 46.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC260116P00002500 | 2023-11-29 3:26PM EDT | 2.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 4 | 89.84% |
| KGC260116P00003000 | 2024-03-04 10:40AM EDT | 3.00 | 0.12 | 0.02 | 0.70 | 0.00 | - | 20 | 20 | 75.59% |
| KGC260116P00003500 | 2024-06-05 1:49PM EDT | 3.50 | 0.14 | 0.01 | 1.34 | 0.00 | - | 10 | 24 | 84.47% |
| KGC260116P00004000 | 2024-06-07 12:17PM EDT | 4.00 | 0.15 | 0.03 | 1.39 | 0.00 | - | 24 | 24 | 75.00% |
| KGC260116P00004500 | 2024-06-10 3:31PM EDT | 4.50 | 0.31 | 0.08 | 0.57 | 0.00 | - | 3 | 69 | 58.59% |
| KGC260116P00005000 | 2024-06-05 12:25PM EDT | 5.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 1 | 138 | 64.06% |
| KGC260116P00005500 | 2024-05-24 12:44PM EDT | 5.50 | 0.35 | 0.25 | 1.04 | 0.00 | - | 12 | 1,111 | 60.55% |
| KGC260116P00007000 | 2024-06-18 11:07AM EDT | 7.00 | 1.04 | 0.68 | 1.20 | 0.00 | - | 4 | 810 | 41.36% |
| KGC260116P00010000 | 2024-06-10 10:48AM EDT | 10.00 | 2.93 | 2.19 | 3.60 | 0.00 | - | 10 | 117 | 51.51% |
© 2024 Yahoo. All rights reserved.