Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KGC250117C00000500 | 2023-11-29 3:34PM EDT | 0.50 | 5.10 | 4.95 | 6.15 | 0.00 | - | 4 | 2 | 159.38% |
KGC250117C00001000 | 2023-10-26 2:03PM EDT | 1.00 | 4.21 | 4.55 | 4.65 | 0.00 | - | 1 | 0 | 0.00% |
KGC250117C00001500 | 2024-03-21 9:30AM EDT | 1.50 | 4.37 | 3.85 | 5.05 | 0.00 | - | 1 | 7 | 198.44% |
KGC250117C00002000 | 2024-03-20 2:45PM EDT | 2.00 | 3.72 | 3.35 | 4.55 | 0.00 | - | 20 | 508 | 157.81% |
KGC250117C00002500 | 2024-02-22 12:38PM EDT | 2.50 | 2.45 | 3.10 | 3.40 | 0.00 | - | 10 | 115 | 0.00% |
KGC250117C00003000 | 2024-03-18 1:54PM EDT | 3.00 | 2.76 | 2.99 | 3.10 | 0.00 | - | 200 | 1,012 | 56.64% |
KGC250117C00003500 | 2024-03-14 11:50AM EDT | 3.50 | 2.26 | 2.54 | 2.68 | 0.00 | - | 100 | 426 | 56.06% |
KGC250117C00004000 | 2024-03-20 3:08PM EDT | 4.00 | 2.15 | 1.94 | 2.17 | +0.15 | +7.50% | 2 | 3,222 | 44.34% |
KGC250117C00004500 | 2024-03-28 9:53AM EDT | 4.50 | 1.69 | 1.73 | 1.88 | +0.05 | +3.05% | 20 | 1,952 | 50.20% |
KGC250117C00005000 | 2024-03-28 10:14AM EDT | 5.00 | 1.35 | 1.35 | 1.41 | -0.07 | -4.93% | 17 | 6,976 | 40.92% |
KGC250117C00005500 | 2024-03-28 10:30AM EDT | 5.50 | 1.08 | 1.04 | 1.11 | +0.06 | +6.12% | 3 | 4,698 | 40.23% |
KGC250117C00007000 | 2024-03-28 10:32AM EDT | 7.00 | 0.48 | 0.46 | 0.51 | +0.02 | +4.35% | 53 | 13,468 | 39.65% |
KGC250117C00010000 | 2024-03-28 9:30AM EDT | 10.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 15 | 29,930 | 43.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KGC250117P00001500 | 2024-02-01 4:53PM EDT | 1.50 | 0.01 | 0.01 | 0.35 | 0.00 | - | 74 | 186 | 129.69% |
KGC250117P00002000 | 2023-08-29 12:26PM EDT | 2.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 100 | 153 | 135.94% |
KGC250117P00002500 | 2024-02-21 4:02PM EDT | 2.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 10 | 32 | 73.44% |
KGC250117P00003000 | 2024-03-04 4:53PM EDT | 3.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 4 | 145 | 92.58% |
KGC250117P00003500 | 2024-03-28 10:18AM EDT | 3.50 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 198 | 1,304 | 43.75% |
KGC250117P00004000 | 2024-03-28 10:14AM EDT | 4.00 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 15 | 7,444 | 39.84% |
KGC250117P00004500 | 2024-03-27 3:01PM EDT | 4.50 | 0.19 | 0.15 | 0.18 | 0.00 | - | 20 | 4,448 | 36.91% |
KGC250117P00005000 | 2024-03-28 10:14AM EDT | 5.00 | 0.29 | 0.28 | 0.31 | -0.06 | -17.14% | 25 | 9,295 | 35.84% |
KGC250117P00005500 | 2024-03-27 10:44AM EDT | 5.50 | 0.53 | 0.45 | 0.50 | 0.00 | - | 23 | 11,885 | 35.45% |
KGC250117P00007000 | 2024-03-20 2:17PM EDT | 7.00 | 1.59 | 1.33 | 1.37 | 0.00 | - | 5 | 1,605 | 33.59% |
KGC250117P00010000 | 2024-01-16 2:46PM EDT | 10.00 | 4.32 | 3.75 | 6.15 | 0.00 | - | 20 | 0 | 89.84% |