Singapore markets closed

Kinross Gold Corporation (KGC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.5250+0.0350 (+1.00%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KGC220819C000005002022-07-01 11:45AM EDT0.503.202.822.990.00-110.00%
KGC220819C000010002022-08-04 10:22AM EDT1.002.502.312.740.00-5050.00%
KGC220819C000020002022-07-20 11:04AM EDT2.001.301.501.550.00-2050.00%
KGC220819C000025002022-07-29 10:37AM EDT2.500.901.011.040.00-1050.00%
KGC220819C000030002022-08-19 3:02PM EDT3.000.500.500.55+0.08+19.05%2215850.00%
KGC220819C000035002022-08-19 3:31PM EDT3.500.020.020.03-0.02-50.00%1,0945,19518.75%
KGC220819C000040002022-08-19 2:48PM EDT4.000.010.000.010.00-2610,569137.50%
KGC220819C000045002022-08-19 3:12PM EDT4.500.010.000.000.00-169550.00%
KGC220819C000050002022-08-19 11:58AM EDT5.000.010.000.010.00-67,090325.00%
KGC220819C000055002022-07-06 9:43AM EDT5.500.020.000.050.00-1152518.75%
KGC220819C000060002022-08-12 9:58AM EDT6.000.010.000.010.00-14,425450.00%
KGC220819C000070002022-07-19 12:26PM EDT7.000.020.000.010.00-183,695550.00%
KGC220819C000080002022-08-04 9:54AM EDT8.000.010.000.010.00-105,590650.00%
KGC220819C000090002022-05-31 9:32AM EDT9.000.010.000.020.00-29577787.50%
KGC220819C000100002022-06-21 12:35PM EDT10.000.010.000.020.00-22,677875.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KGC220819P000025002022-07-28 10:29AM EDT2.500.020.000.010.00-1160325.00%
KGC220819P000030002022-08-16 10:26AM EDT3.000.010.000.010.00-14,952175.00%
KGC220819P000035002022-08-19 2:40PM EDT3.500.010.000.02-0.04-80.00%793,32142.19%
KGC220819P000040002022-08-19 3:26PM EDT4.000.480.451.23-0.07-12.73%143,675732.81%
KGC220819P000045002022-08-15 10:49AM EDT4.501.030.141.260.00-22,644798.44%
KGC220819P000050002022-08-19 11:30AM EDT5.001.521.442.09-0.02-1.30%394,225946.88%
KGC220819P000055002022-07-18 10:32AM EDT5.502.360.952.290.00--01,103.13%
KGC220819P000060002022-08-18 2:43PM EDT6.002.541.393.900.00-384962.50%
KGC220819P000070002022-08-19 1:51PM EDT7.003.543.453.55-0.12-3.28%301,746718.75%
KGC220819P000080002022-05-24 11:01AM EDT8.003.453.803.900.00-11060.00%
KGC220819P000090002022-08-04 10:41AM EDT9.005.604.406.950.00-201,425.00%
KGC220819P000100002022-05-09 10:33AM EDT10.005.295.455.550.00-200.00%