Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,964.51 -13.02 (-0.33%) Dow
32,340.32 -91.76 (-0.28%) Nasdaq
11,695.71 -73.13 (-0.62%) Bitcoin USD
27,262.56 +227.17 (+0.84%) 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 03:42PM EDT. Market open.
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC230818C00001000 | 2023-03-20 10:34AM EDT | 1.00 | 3.25 | 3.45 | 3.65 | 0.00 | - | 2 | 2 | 168.75% |
| KGC230818C00001500 | 2023-01-18 3:56PM EDT | 1.50 | 3.11 | 2.34 | 2.47 | 0.00 | - | - | 0 | 0.00% |
| KGC230818C00002000 | 2023-02-23 3:55PM EDT | 2.00 | 1.73 | 2.32 | 2.48 | 0.00 | - | 3 | 6 | 0.00% |
| KGC230818C00002500 | 2023-02-16 3:01PM EDT | 2.50 | 1.48 | 1.60 | 1.74 | 0.00 | - | 16 | 66 | 0.00% |
| KGC230818C00003000 | 2023-03-28 1:17PM EDT | 3.00 | 1.56 | 1.62 | 1.67 | +0.06 | +4.00% | 1 | 210 | 54.30% |
| KGC230818C00003500 | 2023-03-28 2:03PM EDT | 3.50 | 1.20 | 1.19 | 1.25 | +0.14 | +13.21% | 5 | 262 | 50.59% |
| KGC230818C00004000 | 2023-03-28 1:54PM EDT | 4.00 | 0.85 | 0.84 | 0.89 | +0.09 | +11.84% | 59 | 2,373 | 51.56% |
| KGC230818C00004500 | 2023-03-28 3:21PM EDT | 4.50 | 0.57 | 0.56 | 0.59 | +0.09 | +18.75% | 2,565 | 14,859 | 48.44% |
| KGC230818C00005000 | 2023-03-28 2:51PM EDT | 5.00 | 0.37 | 0.37 | 0.40 | +0.08 | +27.59% | 27 | 5,317 | 49.02% |
| KGC230818C00005500 | 2023-03-28 1:33PM EDT | 5.50 | 0.25 | 0.25 | 0.27 | +0.03 | +13.64% | 42 | 1,014 | 49.81% |
| KGC230818C00006000 | 2023-03-28 3:08PM EDT | 6.00 | 0.18 | 0.18 | 0.19 | +0.05 | +38.46% | 4,174 | 11,860 | 50.98% |
| KGC230818C00007000 | 2023-03-28 2:57PM EDT | 7.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 461 | 5,220 | 55.47% |
| KGC230818C00008000 | 2023-03-28 3:26PM EDT | 8.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 23,954 | 12,381 | 61.33% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC230818P00002000 | 2022-12-19 12:00PM EDT | 2.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 40 | 101.56% |
| KGC230818P00002500 | 2023-03-17 3:28PM EDT | 2.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 605 | 312 | 53.13% |
| KGC230818P00003000 | 2023-03-13 2:25PM EDT | 3.00 | 0.12 | 0.04 | 0.05 | 0.00 | - | 30 | 66 | 50.78% |
| KGC230818P00003500 | 2023-03-28 11:16AM EDT | 3.50 | 0.13 | 0.10 | 0.12 | -0.04 | -23.53% | 1 | 7,303 | 47.66% |
| KGC230818P00004000 | 2023-03-28 3:23PM EDT | 4.00 | 0.24 | 0.24 | 0.25 | -0.07 | -22.58% | 6 | 9,978 | 45.51% |
| KGC230818P00004500 | 2023-03-24 2:38PM EDT | 4.50 | 0.60 | 0.45 | 0.47 | 0.00 | - | 5 | 739 | 44.92% |
| KGC230818P00005000 | 2023-03-27 12:10PM EDT | 5.00 | 0.84 | 0.74 | 0.77 | 0.00 | - | 2 | 146 | 44.73% |
| KGC230818P00005500 | 2023-02-02 3:11PM EDT | 5.50 | 1.11 | 1.74 | 1.94 | 0.00 | - | 1 | 33 | 107.62% |
| KGC230818P00006000 | 2023-03-17 2:12PM EDT | 6.00 | 1.90 | 1.53 | 1.59 | 0.00 | - | 8 | 8 | 49.22% |
| KGC230818P00007000 | 2023-03-10 12:55PM EDT | 7.00 | 3.45 | 2.45 | 2.52 | 0.00 | - | - | 5 | 54.69% |
| KGC230818P00008000 | 2023-02-09 3:35PM EDT | 8.00 | 3.75 | 4.40 | 4.60 | 0.00 | - | 1 | 0 | 164.06% |
© 2023 Yahoo. All rights reserved.
