Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,963.06 -14.47 (-0.36%) Dow
32,350.33 -81.75 (-0.25%) Nasdaq
11,686.60 -82.23 (-0.70%) Bitcoin USD
27,288.35 +230.08 (+0.85%) CMC Crypto 200
598.64 +355.96 (+146.68%)
Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC250117C00000500 | 2023-03-23 1:57PM EDT | 0.50 | 3.77 | 4.00 | 4.15 | 0.00 | - | 5 | 2 | 117.19% |
| KGC250117C00001000 | 2023-01-13 11:03AM EDT | 1.00 | 3.72 | 3.10 | 3.35 | 0.00 | - | 1 | 4 | 0.00% |
| KGC250117C00001500 | 2023-03-22 11:59AM EDT | 1.50 | 2.68 | 3.00 | 3.15 | 0.00 | - | 3 | 97 | 58.59% |
| KGC250117C00002000 | 2023-03-17 3:13PM EDT | 2.00 | 2.30 | 2.54 | 2.68 | 0.00 | - | 11 | 953 | 49.61% |
| KGC250117C00002500 | 2023-03-28 11:39AM EDT | 2.50 | 2.18 | 2.20 | 2.32 | +0.10 | +4.81% | 1 | 208 | 51.56% |
| KGC250117C00003000 | 2023-03-28 2:59PM EDT | 3.00 | 1.92 | 1.84 | 1.93 | +0.20 | +11.63% | 8 | 855 | 47.36% |
| KGC250117C00003500 | 2023-03-28 2:07PM EDT | 3.50 | 1.60 | 1.56 | 1.63 | +0.31 | +24.03% | 6 | 183 | 47.07% |
| KGC250117C00004000 | 2023-03-27 3:52PM EDT | 4.00 | 1.26 | 1.33 | 1.38 | +0.01 | +0.80% | 20 | 937 | 47.07% |
| KGC250117C00004500 | 2023-03-28 2:07PM EDT | 4.50 | 1.16 | 1.12 | 1.17 | +0.11 | +10.48% | 152 | 1,307 | 47.07% |
| KGC250117C00005000 | 2023-03-27 9:36AM EDT | 5.00 | 0.82 | 0.95 | 0.99 | 0.00 | - | 5 | 3,689 | 46.97% |
| KGC250117C00005500 | 2023-03-28 11:41AM EDT | 5.50 | 0.79 | 0.79 | 0.86 | +0.13 | +19.70% | 1 | 2,770 | 47.75% |
| KGC250117C00007000 | 2023-03-28 12:09PM EDT | 7.00 | 0.49 | 0.51 | 0.55 | +0.03 | +6.52% | 57 | 1,373 | 48.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC250117P00001500 | 2023-03-28 2:21PM EDT | 1.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 99 | 51.56% |
| KGC250117P00002000 | 2023-03-27 2:57PM EDT | 2.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 70 | 14 | 53.52% |
| KGC250117P00002500 | 2022-12-28 4:44PM EDT | 2.50 | 0.30 | 0.12 | 0.20 | 0.00 | - | 1 | 22 | 48.05% |
| KGC250117P00003000 | 2023-03-20 11:36AM EDT | 3.00 | 0.32 | 0.24 | 0.31 | 0.00 | - | 1 | 33 | 44.73% |
| KGC250117P00003500 | 2023-03-17 3:09PM EDT | 3.50 | 0.55 | 0.42 | 0.47 | 0.00 | - | 4 | 139 | 42.77% |
| KGC250117P00004000 | 2023-03-20 2:49PM EDT | 4.00 | 0.80 | 0.64 | 0.69 | 0.00 | - | 10 | 5,271 | 41.90% |
| KGC250117P00004500 | 2023-03-28 12:53PM EDT | 4.50 | 0.95 | 0.91 | 0.95 | -0.10 | -9.52% | 3 | 329 | 41.11% |
| KGC250117P00005000 | 2023-03-20 3:31PM EDT | 5.00 | 1.37 | 1.22 | 1.26 | 0.00 | - | 31 | 113 | 40.82% |
| KGC250117P00005500 | 2023-03-09 11:02AM EDT | 5.50 | 2.13 | 1.52 | 1.65 | 0.00 | - | 17 | 22 | 42.48% |
| KGC250117P00007000 | 2023-03-23 12:45PM EDT | 7.00 | 2.91 | 2.66 | 2.76 | 0.00 | - | 2 | 30 | 38.77% |
© 2023 Yahoo. All rights reserved.
