Singapore markets closed

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5600-0.0300 (-0.65%)
At close: 04:00PM EDT
4.5700 +0.01 (+0.22%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KGC240119C000005002023-05-25 2:10PM EDT0.504.204.004.200.00-14248.44%
KGC240119C000010002023-09-21 10:01AM EDT1.004.053.154.300.00-210245.31%
KGC240119C000015002023-04-03 10:27AM EDT1.503.303.703.850.00-15354.69%
KGC240119C000020002023-08-25 10:39AM EDT2.002.702.863.300.00-1327225.78%
KGC240119C000025002023-09-20 11:08AM EDT2.502.791.872.220.00-10115107.42%
KGC240119C000030002023-09-29 10:44AM EDT3.001.641.511.72+0.04+2.50%104,15758.59%
KGC240119C000035002023-09-26 12:30PM EDT3.501.341.111.160.00-61,39050.00%
KGC240119C000040002023-09-29 2:35PM EDT4.000.700.720.75-0.04-5.41%303,35643.56%
KGC240119C000045002023-09-29 9:38AM EDT4.500.460.410.44+0.02+4.55%333,72941.02%
KGC240119C000050002023-09-29 3:13PM EDT5.000.240.220.25-0.03-11.11%4716,46941.21%
KGC240119C000055002023-09-29 3:32PM EDT5.500.140.120.14-0.02-12.50%93511,18642.19%
KGC240119C000060002023-09-29 3:57PM EDT6.000.080.070.08-0.01-11.11%1334,16643.56%
KGC240119C000070002023-09-28 9:34AM EDT7.000.040.030.040.00-6024,16850.00%
KGC240119C000080002023-09-21 9:55AM EDT8.000.040.010.030.00-151,44153.91%
KGC240119C000090002023-09-11 10:59AM EDT9.000.030.000.030.00-237459.38%
KGC240119C000100002023-09-26 3:56PM EDT10.000.020.010.020.00-619,41067.19%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KGC240119P000015002022-12-01 10:30AM EDT1.500.050.000.100.00-127131.25%
KGC240119P000020002023-07-27 9:30AM EDT2.000.010.000.020.00-10097875.00%
KGC240119P000025002023-08-04 10:12AM EDT2.500.020.000.020.00-2006,11056.25%
KGC240119P000030002023-09-08 9:41AM EDT3.000.030.000.050.00-1723,11557.03%
KGC240119P000035002023-09-27 1:53PM EDT3.500.060.030.060.00-65,41442.19%
KGC240119P000040002023-09-29 1:09PM EDT4.000.140.130.15+0.01+7.69%1214,85938.67%
KGC240119P000045002023-09-29 3:20PM EDT4.500.330.330.35+0.01+3.13%64,79637.89%
KGC240119P000050002023-09-29 3:20PM EDT5.000.630.620.65-0.01-1.56%5,00248,19137.11%
KGC240119P000055002023-09-21 9:30AM EDT5.500.551.001.060.00-81,52139.65%
KGC240119P000060002023-09-29 11:41AM EDT6.001.481.451.50+0.49+49.49%104340.23%
KGC240119P000070002023-09-25 10:19AM EDT7.002.102.312.570.00-420767.58%
KGC240119P000090002023-08-04 1:59PM EDT9.004.003.854.150.00-200.00%
KGC240119P000100002023-04-03 11:44AM EDT10.005.204.704.800.00-110.00%