Singapore markets closed

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5000-0.0100 (-0.22%)
At close: 04:00PM EDT
4.4900 -0.01 (-0.22%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KGC220527C000040002022-05-20 3:13PM EDT4.000.450.500.55-0.06-11.76%423778.13%
KGC220527C000045002022-05-20 3:47PM EDT4.500.110.110.15-0.06-35.29%31349556.25%
KGC220527C000050002022-05-20 3:20PM EDT5.000.020.020.030.00-2559070.31%
KGC220527C000055002022-05-20 10:04AM EDT5.500.010.000.010.00-218181.25%
KGC220527C000060002022-05-12 10:11AM EDT6.000.020.000.020.00-1115121.88%
KGC220527C000065002022-05-03 12:29PM EDT6.500.020.000.010.00-31106131.25%
KGC220527C000070002022-05-10 2:09PM EDT7.000.010.000.020.00-126168.75%
KGC220527C000075002022-04-21 10:40AM EDT7.500.020.000.020.00-129193.75%
KGC220527C000080002022-04-18 12:00AM EDT8.000.050.000.020.00--3212.50%
KGC220527C000085002022-04-08 2:04PM EDT8.500.040.000.030.00-11243.75%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KGC220527P000035002022-05-16 12:00AM EDT3.500.04-0.020.00--50131.25%
KGC220527P000040002022-05-20 10:48AM EDT4.000.030.020.030.00-47478.13%
KGC220527P000045002022-05-20 12:08PM EDT4.500.150.110.14+0.04+36.36%6112954.69%
KGC220527P000050002022-05-19 10:39AM EDT5.000.500.470.58-0.05-9.09%141470.31%
KGC220527P000055002022-05-19 1:09PM EDT5.501.000.941.110.00-1959110.94%
KGC220527P000060002022-05-09 2:15PM EDT6.001.401.421.610.00-5111131.25%
KGC220527P000065002022-05-16 1:14PM EDT6.502.241.862.110.00-158251.56%