Singapore markets open in 5 hours 19 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,964.49 -13.04 (-0.33%) Dow
32,342.47 -89.61 (-0.28%) Nasdaq
11,693.38 -75.45 (-0.64%) Bitcoin USD
27,237.39 +221.78 (+0.82%) CMC Crypto 200
597.42 +354.74 (+146.18%)
Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC230519C00000500 | 2023-03-17 1:00PM EDT | 0.50 | 3.55 | 4.00 | 4.15 | 0.00 | - | 1 | 1 | 50.00% |
| KGC230519C00001000 | 2023-03-21 10:51AM EDT | 1.00 | 3.15 | 3.50 | 3.65 | 0.00 | - | 1 | 1 | 50.00% |
| KGC230519C00001500 | 2023-01-19 1:06PM EDT | 1.50 | 3.15 | 2.22 | 2.47 | 0.00 | - | - | 1 | 0.00% |
| KGC230519C00002000 | 2023-02-24 10:30AM EDT | 2.00 | 1.61 | 2.08 | 2.57 | 0.00 | - | 24 | 45 | 0.00% |
| KGC230519C00002500 | 2023-03-28 3:08PM EDT | 2.50 | 2.19 | 2.03 | 2.16 | +0.59 | +36.88% | 2 | 50 | 92.19% |
| KGC230519C00003000 | 2023-03-27 2:49PM EDT | 3.00 | 1.45 | 1.54 | 1.68 | 0.00 | - | 46 | 355 | 76.56% |
| KGC230519C00003500 | 2023-03-28 3:12PM EDT | 3.50 | 1.14 | 1.10 | 1.15 | +0.14 | +14.00% | 1 | 1,041 | 58.59% |
| KGC230519C00004000 | 2023-03-28 3:23PM EDT | 4.00 | 0.70 | 0.68 | 0.70 | +0.12 | +20.69% | 2,074 | 10,306 | 50.00% |
| KGC230519C00004500 | 2023-03-28 2:38PM EDT | 4.50 | 0.36 | 0.36 | 0.39 | +0.07 | +24.14% | 619 | 8,370 | 50.98% |
| KGC230519C00005000 | 2023-03-28 3:05PM EDT | 5.00 | 0.17 | 0.17 | 0.18 | +0.03 | +21.43% | 135 | 6,324 | 48.44% |
| KGC230519C00005500 | 2023-03-28 2:29PM EDT | 5.50 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 50 | 7,422 | 51.17% |
| KGC230519C00006000 | 2023-03-28 1:44PM EDT | 6.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 105 | 3,956 | 51.56% |
| KGC230519C00007000 | 2023-03-24 3:57PM EDT | 7.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4,041 | 59.38% |
| KGC230519C00008000 | 2023-03-21 10:14AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 1,929 | 68.75% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC230519P00000500 | 2022-10-24 11:52AM EDT | 0.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 100 | 312.50% |
| KGC230519P00001500 | 2023-01-12 11:42AM EDT | 1.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 100 | 143.75% |
| KGC230519P00002000 | 2023-01-24 10:30AM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 124 | 50.00% |
| KGC230519P00002500 | 2023-03-03 10:42AM EDT | 2.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 368 | 92.19% |
| KGC230519P00003000 | 2023-03-21 10:07AM EDT | 3.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 817 | 67.19% |
| KGC230519P00003500 | 2023-03-28 2:06PM EDT | 3.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 20 | 4,066 | 53.13% |
| KGC230519P00004000 | 2023-03-28 3:04PM EDT | 4.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 12 | 8,491 | 48.83% |
| KGC230519P00004500 | 2023-03-28 12:04PM EDT | 4.50 | 0.31 | 0.26 | 0.28 | -0.04 | -11.43% | 3 | 3,340 | 45.90% |
| KGC230519P00005000 | 2023-03-28 12:38PM EDT | 5.00 | 0.62 | 0.56 | 0.60 | -0.38 | -38.00% | 3 | 5,532 | 47.66% |
| KGC230519P00005500 | 2023-03-22 2:04PM EDT | 5.50 | 1.48 | 0.94 | 1.03 | 0.00 | - | 11 | 238 | 54.30% |
| KGC230519P00006000 | 2023-02-16 2:59PM EDT | 6.00 | 2.08 | 1.78 | 2.06 | 0.00 | - | 4 | 14 | 133.98% |
| KGC230519P00007000 | 2023-02-14 11:51AM EDT | 7.00 | 2.87 | 3.15 | 3.30 | 0.00 | - | 10 | 5 | 207.42% |
| KGC230519P00008000 | 2023-01-30 10:33AM EDT | 8.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
