Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,918.92 +453.64 (+1.65%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Kinross Gold Corporation (KGC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240119C00000500 | 2023-01-10 10:32AM EDT | 0.50 | 4.10 | 3.65 | 4.00 | 0.00 | - | 2 | 4 | 214.06% |
| KGC240119C00001000 | 2023-03-13 3:40PM EDT | 1.00 | 2.84 | 3.30 | 3.50 | 0.00 | - | 1 | 10 | 100.78% |
| KGC240119C00001500 | 2023-03-24 12:43PM EDT | 1.50 | 2.90 | 2.79 | 2.96 | +0.10 | +3.57% | 1 | 7 | 60.94% |
| KGC240119C00002000 | 2023-03-24 12:14PM EDT | 2.00 | 2.40 | 2.27 | 2.42 | +0.10 | +4.35% | 40 | 838 | 61.72% |
| KGC240119C00002500 | 2023-03-21 2:21PM EDT | 2.50 | 1.72 | 1.72 | 2.17 | 0.00 | - | 8 | 138 | 51.17% |
| KGC240119C00003000 | 2023-03-23 1:28PM EDT | 3.00 | 1.46 | 1.42 | 1.62 | 0.00 | - | 50 | 5,151 | 57.81% |
| KGC240119C00003500 | 2023-03-24 1:27PM EDT | 3.50 | 1.17 | 1.04 | 1.37 | -0.08 | -6.40% | 5 | 2,544 | 62.50% |
| KGC240119C00004000 | 2023-03-24 12:35PM EDT | 4.00 | 0.93 | 0.83 | 0.94 | +0.16 | +20.78% | 43 | 4,620 | 49.81% |
| KGC240119C00004500 | 2023-03-24 3:42PM EDT | 4.50 | 0.70 | 0.66 | 0.73 | +0.06 | +9.38% | 132 | 2,150 | 50.20% |
| KGC240119C00005000 | 2023-03-24 3:50PM EDT | 5.00 | 0.53 | 0.45 | 0.53 | +0.05 | +10.42% | 926 | 10,982 | 48.34% |
| KGC240119C00005500 | 2023-03-24 1:10PM EDT | 5.50 | 0.39 | 0.37 | 0.41 | +0.02 | +5.41% | 788 | 4,507 | 49.02% |
| KGC240119C00007000 | 2023-03-24 12:56PM EDT | 7.00 | 0.21 | 0.18 | 0.20 | +0.03 | +16.67% | 35 | 21,501 | 50.20% |
| KGC240119C00010000 | 2023-03-24 12:42PM EDT | 10.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 10,210 | 59.77% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240119P00001500 | 2022-12-01 10:30AM EDT | 1.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 78.13% |
| KGC240119P00002000 | 2023-03-22 2:34PM EDT | 2.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 100 | 978 | 53.13% |
| KGC240119P00002500 | 2023-03-21 12:42PM EDT | 2.50 | 0.07 | 0.04 | 0.11 | 0.00 | - | 38 | 5,439 | 55.47% |
| KGC240119P00003000 | 2023-03-17 11:47AM EDT | 3.00 | 0.17 | 0.11 | 0.18 | 0.00 | - | 55 | 1,758 | 49.41% |
| KGC240119P00003500 | 2023-03-23 2:07PM EDT | 3.50 | 0.27 | 0.25 | 0.37 | 0.00 | - | 1 | 5,069 | 51.37% |
| KGC240119P00004000 | 2023-03-24 12:58PM EDT | 4.00 | 0.45 | 0.46 | 0.51 | -0.06 | -11.76% | 12 | 15,323 | 44.92% |
| KGC240119P00004500 | 2023-03-14 11:30AM EDT | 4.50 | 1.10 | 0.69 | 0.78 | 0.00 | - | 20 | 224 | 44.53% |
| KGC240119P00005000 | 2023-03-22 2:53PM EDT | 5.00 | 1.10 | 1.03 | 1.10 | 0.00 | - | 2 | 39,810 | 43.85% |
| KGC240119P00005500 | 2023-03-22 9:30AM EDT | 5.50 | 1.56 | 1.38 | 1.57 | 0.00 | - | 7 | 25 | 50.39% |
| KGC240119P00007000 | 2023-03-09 11:02AM EDT | 7.00 | 3.54 | 2.65 | 2.83 | 0.00 | - | 17 | 181 | 50.20% |
| KGC240119P00010000 | 2023-03-03 11:55AM EDT | 10.00 | 6.20 | 4.70 | 6.70 | 0.00 | - | 8 | 0 | 54.30% |
© 2023 Yahoo. All rights reserved.
