KGC - Kinross Gold Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC230616C00002000 | 2023-04-11 10:11AM EDT | 2.00 | 3.15 | 3.20 | 3.45 | 0.00 | - | - | 1 | 887.50% |
| KGC230616C00002500 | 2023-05-31 10:00AM EDT | 2.50 | 2.19 | 2.27 | 2.46 | 0.00 | - | - | 2 | 256.25% |
| KGC230616C00003500 | 2023-05-31 3:26PM EDT | 3.50 | 1.21 | 1.22 | 1.54 | 0.00 | - | 10 | 20 | 162.50% |
| KGC230616C00004000 | 2023-06-09 12:48PM EDT | 4.00 | 0.88 | 0.75 | 0.96 | +0.03 | +3.53% | 1 | 27 | 75.00% |
| KGC230616C00004500 | 2023-06-08 12:42PM EDT | 4.50 | 0.32 | 0.34 | 0.40 | 0.00 | - | 55 | 176 | 66.41% |
| KGC230616C00005000 | 2023-06-09 2:46PM EDT | 5.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 57 | 7,222 | 44.53% |
| KGC230616C00005500 | 2023-06-09 2:14PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 8,904 | 56.25% |
| KGC230616C00006000 | 2023-06-09 3:41PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,047 | 87.50% |
| KGC230616C00007000 | 2023-05-24 1:00PM EDT | 7.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 516 | 184.38% |
| KGC230616C00008000 | 2023-05-22 2:59PM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 50 | 175.00% |
| KGC230616C00009000 | 2023-04-10 9:47AM EDT | 9.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 218.75% |
| KGC230616C00010000 | 2023-05-10 10:10AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 231.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC230616P00003000 | 2023-04-10 10:04AM EDT | 3.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 421.09% |
| KGC230616P00003500 | 2023-04-27 10:23AM EDT | 3.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 395 | 131.25% |
| KGC230616P00004000 | 2023-05-26 11:53AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 613 | 75.00% |
| KGC230616P00004500 | 2023-06-09 10:07AM EDT | 4.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 221 | 54.69% |
| KGC230616P00005000 | 2023-06-09 1:32PM EDT | 5.00 | 0.15 | 0.17 | 0.22 | -0.06 | -28.57% | 5 | 5,455 | 48.44% |
| KGC230616P00005500 | 2023-06-07 9:53AM EDT | 5.50 | 0.57 | 0.55 | 0.73 | 0.00 | - | 2 | 1,268 | 104.69% |
| KGC230616P00006000 | 2023-06-06 3:44PM EDT | 6.00 | 1.18 | 1.00 | 1.27 | 0.00 | - | 4 | 15 | 167.19% |
| KGC230616P00007000 | 2023-05-04 9:51AM EDT | 7.00 | 1.62 | 1.77 | 2.26 | 0.00 | - | 3 | 5 | 228.13% |
| KGC230616P00009000 | 2023-05-04 10:17AM EDT | 9.00 | 3.55 | 3.70 | 4.50 | 0.00 | - | - | 0 | 455.47% |
© 2023 Yahoo. All rights reserved.