Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,908.37 +1,027.98 (+1.69%) CMC Crypto 200
1,285.35 +1.52 (+0.12%)
Kinross Gold Corporation (KGC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240719C00003500 | 2024-06-27 1:42PM EDT | 3.50 | 4.57 | 4.30 | 5.50 | +4.57 | - | - | 25 | 240.63% |
| KGC240719C00004000 | 2024-06-13 3:28PM EDT | 4.00 | 3.42 | 3.80 | 5.00 | 0.00 | - | 1 | 1 | 207.81% |
| KGC240719C00005000 | 2024-06-25 11:43AM EDT | 5.00 | 2.70 | 2.80 | 4.00 | +2.70 | - | - | 25 | 153.13% |
| KGC240719C00006000 | 2024-06-28 2:28PM EDT | 6.00 | 2.22 | 2.05 | 2.79 | +0.78 | +54.17% | 5 | 28 | 114.06% |
| KGC240719C00007000 | 2024-06-28 11:10AM EDT | 7.00 | 1.27 | 1.03 | 1.50 | -0.10 | -7.30% | 17 | 1,152 | 88.67% |
| KGC240719C00007500 | 2024-06-26 3:06PM EDT | 7.50 | 0.45 | 0.81 | 1.38 | +0.45 | - | - | 170 | 81.25% |
| KGC240719C00008000 | 2024-06-28 3:58PM EDT | 8.00 | 0.49 | 0.46 | 0.49 | 0.00 | - | 193 | 7,533 | 39.84% |
| KGC240719C00008500 | 2024-06-28 2:23PM EDT | 8.50 | 0.18 | 0.19 | 0.21 | +0.18 | - | 230 | 113 | 37.11% |
| KGC240719C00009000 | 2024-06-28 2:16PM EDT | 9.00 | 0.08 | 0.06 | 0.19 | -0.01 | -11.11% | 18 | 496 | 55.86% |
| KGC240719C00010000 | 2024-06-28 11:38AM EDT | 10.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 16 | 663 | 54.69% |
| KGC240719C00011000 | 2024-06-25 1:02PM EDT | 11.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 48 | 77.34% |
| KGC240719C00012000 | 2024-05-28 9:41AM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| KGC240719C00012500 | 2024-06-27 1:10PM EDT | 12.50 | 0.02 | 0.00 | 0.76 | +0.02 | - | - | 1 | 180.47% |
| KGC240719C00013000 | 2024-05-30 9:58AM EDT | 13.00 | 0.05 | 0.00 | 0.76 | 0.00 | - | 10 | 10 | 190.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240719P00005000 | 2024-06-18 2:46PM EDT | 5.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 3 | 246.09% |
| KGC240719P00006000 | 2024-06-28 1:27PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 191 | 75.00% |
| KGC240719P00007000 | 2024-06-28 9:30AM EDT | 7.00 | 0.36 | 0.00 | 0.09 | +0.33 | +1,100.00% | 1 | 689 | 56.25% |
| KGC240719P00007500 | 2024-06-27 3:26PM EDT | 7.50 | 0.04 | 0.01 | 0.06 | +0.04 | - | - | 332 | 42.58% |
| KGC240719P00008000 | 2024-06-28 3:44PM EDT | 8.00 | 0.16 | 0.11 | 0.55 | +0.02 | +14.29% | 486 | 5,471 | 62.11% |
| KGC240719P00008500 | 2024-06-28 2:03PM EDT | 8.50 | 0.40 | 0.33 | 0.70 | +0.40 | - | 50 | 50 | 53.32% |
| KGC240719P00009000 | 2024-06-13 3:10PM EDT | 9.00 | 1.59 | 0.30 | 1.12 | 0.00 | - | 4 | 9 | 90.63% |
| KGC240719P00010000 | 2024-06-05 12:52PM EDT | 10.00 | 2.23 | 1.42 | 2.10 | 0.00 | - | 16 | 13 | 66.02% |
| KGC240719P00011000 | 2024-05-22 10:16AM EDT | 11.00 | 3.09 | 3.30 | 3.60 | 0.00 | - | - | 0 | 202.93% |
© 2024 Yahoo. All rights reserved.