Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,970.95 -1,513.08 (-2.35%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Kinross Gold Corporation (KGC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240517C00001500 | 2023-10-24 9:41AM EDT | 1.50 | 3.90 | 3.90 | 4.25 | 0.00 | - | - | 1 | 0.00% |
| KGC240517C00002000 | 2024-01-16 3:24PM EDT | 2.00 | 3.75 | 2.80 | 4.15 | 0.00 | - | 15 | 55 | 0.00% |
| KGC240517C00002500 | 2023-11-16 12:02PM EDT | 2.50 | 3.00 | 3.05 | 4.25 | 0.00 | - | - | 0 | 190.63% |
| KGC240517C00003000 | 2024-04-25 1:57PM EDT | 3.00 | 3.75 | 3.45 | 4.20 | 0.00 | - | 10 | 206 | 235.94% |
| KGC240517C00003500 | 2024-03-26 3:38PM EDT | 3.50 | 2.18 | 2.75 | 4.30 | 0.00 | - | 7 | 33 | 283.59% |
| KGC240517C00004000 | 2024-04-17 1:44PM EDT | 4.00 | 2.40 | 2.10 | 4.45 | 0.00 | - | 7 | 276 | 311.72% |
| KGC240517C00004500 | 2024-04-25 10:48AM EDT | 4.50 | 2.15 | 1.74 | 3.90 | 0.00 | - | 6 | 612 | 274.22% |
| KGC240517C00005000 | 2024-04-26 11:03AM EDT | 5.00 | 1.80 | 1.57 | 2.00 | +0.03 | +1.69% | 1 | 5,673 | 89.06% |
| KGC240517C00005500 | 2024-04-26 1:20PM EDT | 5.50 | 1.29 | 0.94 | 2.15 | -0.01 | -0.77% | 11 | 7,884 | 132.81% |
| KGC240517C00006000 | 2024-04-26 3:33PM EDT | 6.00 | 0.81 | 0.79 | 0.83 | +0.02 | +2.53% | 150 | 11,411 | 50.78% |
| KGC240517C00007000 | 2024-04-26 3:01PM EDT | 7.00 | 0.19 | 0.16 | 0.18 | -0.01 | -5.00% | 470 | 10,734 | 44.53% |
| KGC240517C00008000 | 2024-04-25 3:59PM EDT | 8.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 158 | 5,430 | 51.56% |
| KGC240517C00009000 | 2024-04-19 3:47PM EDT | 9.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 194 | 76.56% |
| KGC240517C00010000 | 2024-04-01 9:42AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 294 | 78.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240517P00003000 | 2023-12-15 2:20PM EDT | 3.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 35 | 372.66% |
| KGC240517P00003500 | 2023-12-15 2:18PM EDT | 3.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 35 | 314.84% |
| KGC240517P00004000 | 2024-02-28 2:39PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 266.41% |
| KGC240517P00004500 | 2024-04-24 11:50AM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 514 | 84.38% |
| KGC240517P00005000 | 2024-04-25 2:26PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 8,138 | 70.31% |
| KGC240517P00005500 | 2024-04-26 9:58AM EDT | 5.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 3,093 | 51.56% |
| KGC240517P00006000 | 2024-04-26 3:52PM EDT | 6.00 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 2 | 1,376 | 50.78% |
| KGC240517P00007000 | 2024-04-26 3:53PM EDT | 7.00 | 0.41 | 0.39 | 0.42 | -0.01 | -2.38% | 98 | 670 | 41.02% |
| KGC240517P00008000 | 2024-04-17 12:44PM EDT | 8.00 | 1.70 | 1.02 | 1.99 | 0.00 | - | 2 | 1 | 100.00% |
| KGC240517P00009000 | 2024-01-03 3:55PM EDT | 9.00 | 3.25 | 2.88 | 4.25 | 0.00 | - | 20 | 0 | 308.59% |
| KGC240517P00010000 | 2024-04-15 10:21AM EDT | 10.00 | 3.69 | 2.94 | 4.95 | 0.00 | - | 5 | 0 | 241.41% |
© 2024 Yahoo. All rights reserved.