Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,915.07 -104.96 (-0.39%) CMC Crypto 200
579.66 +0.90 (+0.15%)
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 | 2023-05-25 2:10PM EDT | 0.50 | 4.20 | 4.00 | 4.20 | 0.00 | - | 1 | 4 | 248.44% |
| KGC240119C00001000 | 2023-09-21 10:01AM EDT | 1.00 | 4.05 | 3.15 | 4.30 | 0.00 | - | 2 | 10 | 245.31% |
| KGC240119C00001500 | 2023-04-03 10:27AM EDT | 1.50 | 3.30 | 3.70 | 3.85 | 0.00 | - | 1 | 5 | 354.69% |
| KGC240119C00002000 | 2023-08-25 10:39AM EDT | 2.00 | 2.70 | 2.86 | 3.30 | 0.00 | - | 1 | 327 | 225.78% |
| KGC240119C00002500 | 2023-09-20 11:08AM EDT | 2.50 | 2.79 | 1.87 | 2.22 | 0.00 | - | 10 | 115 | 107.42% |
| KGC240119C00003000 | 2023-09-29 10:44AM EDT | 3.00 | 1.64 | 1.51 | 1.72 | +0.04 | +2.50% | 10 | 4,157 | 58.59% |
| KGC240119C00003500 | 2023-09-26 12:30PM EDT | 3.50 | 1.34 | 1.11 | 1.16 | 0.00 | - | 6 | 1,390 | 50.00% |
| KGC240119C00004000 | 2023-09-29 2:35PM EDT | 4.00 | 0.70 | 0.72 | 0.75 | -0.04 | -5.41% | 30 | 3,356 | 43.56% |
| KGC240119C00004500 | 2023-09-29 9:38AM EDT | 4.50 | 0.46 | 0.41 | 0.44 | +0.02 | +4.55% | 33 | 3,729 | 41.02% |
| KGC240119C00005000 | 2023-09-29 3:13PM EDT | 5.00 | 0.24 | 0.22 | 0.25 | -0.03 | -11.11% | 47 | 16,469 | 41.21% |
| KGC240119C00005500 | 2023-09-29 3:32PM EDT | 5.50 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 935 | 11,186 | 42.19% |
| KGC240119C00006000 | 2023-09-29 3:57PM EDT | 6.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 133 | 4,166 | 43.56% |
| KGC240119C00007000 | 2023-09-28 9:34AM EDT | 7.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 60 | 24,168 | 50.00% |
| KGC240119C00008000 | 2023-09-21 9:55AM EDT | 8.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 15 | 1,441 | 53.91% |
| KGC240119C00009000 | 2023-09-11 10:59AM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 374 | 59.38% |
| KGC240119C00010000 | 2023-09-26 3:56PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 19,410 | 67.19% |
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 | 131.25% |
| KGC240119P00002000 | 2023-07-27 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 978 | 75.00% |
| KGC240119P00002500 | 2023-08-04 10:12AM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 6,110 | 56.25% |
| KGC240119P00003000 | 2023-09-08 9:41AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 172 | 3,115 | 57.03% |
| KGC240119P00003500 | 2023-09-27 1:53PM EDT | 3.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 6 | 5,414 | 42.19% |
| KGC240119P00004000 | 2023-09-29 1:09PM EDT | 4.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 12 | 14,859 | 38.67% |
| KGC240119P00004500 | 2023-09-29 3:20PM EDT | 4.50 | 0.33 | 0.33 | 0.35 | +0.01 | +3.13% | 6 | 4,796 | 37.89% |
| KGC240119P00005000 | 2023-09-29 3:20PM EDT | 5.00 | 0.63 | 0.62 | 0.65 | -0.01 | -1.56% | 5,002 | 48,191 | 37.11% |
| KGC240119P00005500 | 2023-09-21 9:30AM EDT | 5.50 | 0.55 | 1.00 | 1.06 | 0.00 | - | 8 | 1,521 | 39.65% |
| KGC240119P00006000 | 2023-09-29 11:41AM EDT | 6.00 | 1.48 | 1.45 | 1.50 | +0.49 | +49.49% | 10 | 43 | 40.23% |
| KGC240119P00007000 | 2023-09-25 10:19AM EDT | 7.00 | 2.10 | 2.31 | 2.57 | 0.00 | - | 4 | 207 | 67.58% |
| KGC240119P00009000 | 2023-08-04 1:59PM EDT | 9.00 | 4.00 | 3.85 | 4.15 | 0.00 | - | 2 | 0 | 0.00% |
| KGC240119P00010000 | 2023-04-03 11:44AM EDT | 10.00 | 5.20 | 4.70 | 4.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
