Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-04-30 3:30PM EDT | 3.00 | 3.45 | 4.40 | 4.65 | 0.00 | - | 1 | 205 | 415.63% |
| KGC240517C00003500 | 2024-03-26 3:38PM EDT | 3.50 | 2.18 | 2.75 | 4.30 | 0.00 | - | 7 | 33 | 487.50% |
| KGC240517C00004000 | 2024-05-10 3:19PM EDT | 4.00 | 3.57 | 2.91 | 4.65 | +0.08 | +2.29% | 41 | 272 | 404.69% |
| KGC240517C00004500 | 2024-05-06 9:30AM EDT | 4.50 | 2.13 | 2.97 | 3.15 | 0.00 | - | 1 | 611 | 253.13% |
| KGC240517C00005000 | 2024-05-10 3:53PM EDT | 5.00 | 2.60 | 1.79 | 2.83 | +0.10 | +4.00% | 6 | 5,662 | 315.63% |
| KGC240517C00005500 | 2024-05-10 12:20PM EDT | 5.50 | 2.10 | 1.74 | 3.25 | +0.47 | +28.83% | 20 | 7,825 | 327.34% |
| KGC240517C00006000 | 2024-05-10 3:54PM EDT | 6.00 | 1.61 | 1.41 | 1.62 | +0.06 | +3.87% | 107 | 11,115 | 112.50% |
| KGC240517C00006500 | 2024-05-10 3:36PM EDT | 6.50 | 0.99 | 0.68 | 1.12 | -0.06 | -5.71% | 6 | 370 | 81.25% |
| KGC240517C00007000 | 2024-05-10 3:57PM EDT | 7.00 | 0.61 | 0.59 | 0.64 | +0.04 | +7.02% | 625 | 11,093 | 58.59% |
| KGC240517C00007500 | 2024-05-10 3:59PM EDT | 7.50 | 0.21 | 0.19 | 0.21 | +0.03 | +16.67% | 1,891 | 2,578 | 38.67% |
| KGC240517C00008000 | 2024-05-10 3:44PM EDT | 8.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 471 | 7,100 | 46.88% |
| KGC240517C00008500 | 2024-05-10 12:13PM EDT | 8.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 7 | 76 | 56.25% |
| KGC240517C00009000 | 2024-04-29 11:39AM EDT | 9.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 30 | 174 | 83.59% |
| KGC240517C00010000 | 2024-04-01 9:42AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 294 | 98.44% |
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 | 690.63% |
| KGC240517P00003500 | 2023-12-15 2:18PM EDT | 3.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 35 | 593.75% |
| KGC240517P00004000 | 2024-02-28 2:39PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 511.72% |
| KGC240517P00004500 | 2024-04-24 11:50AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 514 | 162.50% |
| KGC240517P00005000 | 2024-05-08 3:10PM EDT | 5.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 8,138 | 165.63% |
| KGC240517P00005500 | 2024-05-03 1:33PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,092 | 118.75% |
| KGC240517P00006000 | 2024-05-08 3:10PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,382 | 81.25% |
| KGC240517P00006500 | 2024-05-09 12:14PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 415 | 64.06% |
| KGC240517P00007000 | 2024-05-10 1:27PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 71 | 742 | 50.00% |
| KGC240517P00007500 | 2024-05-10 3:23PM EDT | 7.50 | 0.13 | 0.11 | 0.12 | -0.02 | -13.33% | 233 | 539 | 38.67% |
| KGC240517P00008000 | 2024-05-10 3:13PM EDT | 8.00 | 0.48 | 0.43 | 0.46 | -0.17 | -26.15% | 27 | 21 | 43.75% |
| KGC240517P00009000 | 2024-05-10 3:18PM EDT | 9.00 | 1.44 | 1.13 | 1.78 | -0.06 | -4.00% | 13 | 7 | 92.19% |
| KGC240517P00010000 | 2024-04-15 10:21AM EDT | 10.00 | 3.69 | 2.20 | 2.63 | 0.00 | - | 10 | 0 | 87.50% |
© 2024 Yahoo. All rights reserved.