Singapore markets closed
Straits Times Index
3,246.51 -26.97 (-0.82%) Nikkei
28,930.33 -11.77 (-0.04%) Hang Seng
19,773.03 +9.12 (+0.05%) FTSE 100
7,550.37 +8.52 (+0.11%) BTC-USD
21,412.76 -1,997.40 (-8.53%) CMC Crypto 200
509.43 -32.18 (-5.94%)
Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220819C00000500 | 2022-07-01 11:45AM EDT | 0.50 | 3.20 | 2.82 | 2.99 | 0.00 | - | 1 | 1 | 0.00% |
| KGC220819C00001000 | 2022-08-04 10:22AM EDT | 1.00 | 2.50 | 2.31 | 2.74 | 0.00 | - | 5 | 0 | 50.00% |
| KGC220819C00002000 | 2022-07-20 11:04AM EDT | 2.00 | 1.30 | 1.50 | 1.55 | 0.00 | - | 2 | 0 | 50.00% |
| KGC220819C00002500 | 2022-07-29 10:37AM EDT | 2.50 | 0.90 | 1.01 | 1.04 | 0.00 | - | 1 | 0 | 50.00% |
| KGC220819C00003000 | 2022-08-19 3:02PM EDT | 3.00 | 0.50 | 0.50 | 0.55 | +0.08 | +19.05% | 22 | 158 | 50.00% |
| KGC220819C00003500 | 2022-08-19 3:31PM EDT | 3.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,094 | 5,195 | 18.75% |
| KGC220819C00004000 | 2022-08-19 2:48PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 10,569 | 137.50% |
| KGC220819C00004500 | 2022-08-19 3:12PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 695 | 50.00% |
| KGC220819C00005000 | 2022-08-19 11:58AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,090 | 325.00% |
| KGC220819C00005500 | 2022-07-06 9:43AM EDT | 5.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 152 | 518.75% |
| KGC220819C00006000 | 2022-08-12 9:58AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,425 | 450.00% |
| KGC220819C00007000 | 2022-07-19 12:26PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 3,695 | 550.00% |
| KGC220819C00008000 | 2022-08-04 9:54AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,590 | 650.00% |
| KGC220819C00009000 | 2022-05-31 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 577 | 787.50% |
| KGC220819C00010000 | 2022-06-21 12:35PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,677 | 875.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220819P00002500 | 2022-07-28 10:29AM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 60 | 325.00% |
| KGC220819P00003000 | 2022-08-16 10:26AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,952 | 175.00% |
| KGC220819P00003500 | 2022-08-19 2:40PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 79 | 3,321 | 42.19% |
| KGC220819P00004000 | 2022-08-19 3:26PM EDT | 4.00 | 0.48 | 0.45 | 1.23 | -0.07 | -12.73% | 14 | 3,675 | 732.81% |
| KGC220819P00004500 | 2022-08-15 10:49AM EDT | 4.50 | 1.03 | 0.14 | 1.26 | 0.00 | - | 2 | 2,644 | 798.44% |
| KGC220819P00005000 | 2022-08-19 11:30AM EDT | 5.00 | 1.52 | 1.44 | 2.09 | -0.02 | -1.30% | 39 | 4,225 | 946.88% |
| KGC220819P00005500 | 2022-07-18 10:32AM EDT | 5.50 | 2.36 | 0.95 | 2.29 | 0.00 | - | - | 0 | 1,103.13% |
| KGC220819P00006000 | 2022-08-18 2:43PM EDT | 6.00 | 2.54 | 1.39 | 3.90 | 0.00 | - | 3 | 84 | 962.50% |
| KGC220819P00007000 | 2022-08-19 1:51PM EDT | 7.00 | 3.54 | 3.45 | 3.55 | -0.12 | -3.28% | 30 | 1,746 | 718.75% |
| KGC220819P00008000 | 2022-05-24 11:01AM EDT | 8.00 | 3.45 | 3.80 | 3.90 | 0.00 | - | 1 | 106 | 0.00% |
| KGC220819P00009000 | 2022-08-04 10:41AM EDT | 9.00 | 5.60 | 4.40 | 6.95 | 0.00 | - | 2 | 0 | 1,425.00% |
| KGC220819P00010000 | 2022-05-09 10:33AM EDT | 10.00 | 5.29 | 5.45 | 5.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
