Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240517C00008000 | 2024-05-14 3:55PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 286 | 7,184 | 41.41% |
| KGC240524C00008000 | 2024-05-14 3:04PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.12 | +0.06 | +85.71% | 88 | 343 | 37.50% |
| KGC240531C00008000 | 2024-05-14 2:02PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 31 | 469 | 33.79% |
| KGC240607C00008000 | 2024-05-14 1:48PM EDT | 2024-06-07 | 0.19 | 0.01 | 0.44 | +0.06 | +46.15% | 48 | 94 | 64.84% |
| KGC240614C00008000 | 2024-05-14 3:11PM EDT | 2024-06-14 | 0.23 | 0.21 | 0.30 | +0.06 | +35.29% | 12 | 123 | 41.99% |
| KGC240621C00008000 | 2024-05-14 3:55PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | +0.08 | +47.06% | 708 | 3,143 | 33.01% |
| KGC240628C00008000 | 2024-05-14 2:19PM EDT | 2024-06-28 | 0.28 | 0.26 | 0.33 | +0.07 | +33.33% | 5 | 10 | 37.79% |
| KGC240816C00008000 | 2024-05-14 12:36PM EDT | 2024-08-16 | 0.53 | 0.51 | 0.55 | +0.13 | +32.50% | 432 | 3,945 | 40.23% |
| KGC241115C00008000 | 2024-05-14 3:17PM EDT | 2024-11-15 | 0.80 | 0.65 | 0.96 | +0.03 | +3.90% | 33 | 1,707 | 47.17% |
| KGC250117C00008000 | 2024-05-14 2:42PM EDT | 2025-01-17 | 0.94 | 0.93 | 0.98 | +0.11 | +13.25% | 13 | 1,504 | 41.60% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240517P00008000 | 2024-05-14 3:43PM EDT | 2024-05-17 | 0.28 | 0.02 | 0.28 | -0.15 | -34.88% | 65 | 11 | 48.44% |
| KGC240524P00008000 | 2024-05-14 1:44PM EDT | 2024-05-24 | 0.33 | 0.29 | 0.74 | -0.42 | -56.00% | 81 | 86 | 74.61% |
| KGC240531P00008000 | 2024-05-14 1:47PM EDT | 2024-05-31 | 0.38 | 0.15 | 0.60 | -0.13 | -25.49% | 2 | 11 | 70.70% |
| KGC240621P00008000 | 2024-05-14 12:35PM EDT | 2024-06-21 | 0.51 | 0.43 | 0.45 | -0.09 | -15.00% | 4 | 171 | 33.01% |
| KGC240816P00008000 | 2024-05-13 3:23PM EDT | 2024-08-16 | 0.78 | 0.63 | 0.69 | 0.00 | - | 11 | 507 | 36.43% |
| KGC241115P00008000 | 2024-05-10 9:32AM EDT | 2024-11-15 | 0.98 | 0.65 | 1.00 | 0.00 | - | 8 | 53 | 39.99% |
| KGC250117P00008000 | 2024-05-10 3:08PM EDT | 2025-01-17 | 1.08 | 0.96 | 1.01 | 0.00 | - | 1 | 263 | 34.96% |
© 2024 Yahoo. All rights reserved.