Singapore markets close in 5 hours 11 minutes

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.9000-0.0300 (-0.76%)
At close: 04:00PM EDT
3.8800 -0.02 (-0.51%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:3.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KGC221007C000030002022-10-06 10:53AM EDT2022-10-071.370.870.92+0.66+92.96%151343.75%
KGC221014C000030002022-10-06 9:33AM EDT2022-10-140.950.890.94-0.07-6.86%16112.50%
KGC221021C000030002022-10-06 12:55PM EDT2022-10-210.880.900.95-0.02-2.22%40110,67993.75%
KGC221028C000030002022-10-04 12:34PM EDT2022-10-281.080.880.98+1.08--1181.25%
KGC221118C000030002022-10-06 9:54AM EDT2022-11-181.000.950.99+0.07+7.53%22,19875.00%
KGC221216C000030002022-10-06 12:46PM EDT2022-12-160.980.991.03-0.15-13.27%573,25168.75%
KGC230120C000030002022-10-06 3:59PM EDT2023-01-201.061.031.06+0.05+4.95%508,35662.89%
KGC230217C000030002022-10-04 2:22PM EDT2023-02-171.221.081.120.00-3382,56464.84%
KGC230519C000030002022-09-28 12:22PM EDT2023-05-190.911.181.240.00-57662.50%
KGC240119C000030002022-10-06 3:25PM EDT2024-01-191.381.341.40-0.02-1.43%32,88455.27%
KGC250117C000030002022-10-06 10:48AM EDT2025-01-171.591.581.77+0.09+6.00%161558.40%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KGC221007P000030002022-09-30 9:40AM EDT2022-10-070.030.000.030.00-315325.00%
KGC221014P000030002022-10-03 9:42AM EDT2022-10-140.010.000.040.00-1530121.88%
KGC221021P000030002022-10-06 11:50AM EDT2022-10-210.010.010.02-0.02-66.67%81,39784.38%
KGC221028P000030002022-09-30 9:30AM EDT2022-10-280.060.010.030.00-10010173.44%
KGC221104P000030002022-10-04 10:13AM EDT2022-11-040.040.000.040.00-12564.06%
KGC221118P000030002022-10-06 2:08PM EDT2022-11-180.070.050.07+0.01+16.67%32,53571.09%
KGC221216P000030002022-10-06 11:54AM EDT2022-12-160.110.090.11+0.01+10.00%953366.41%
KGC230120P000030002022-10-06 11:09AM EDT2023-01-200.140.130.15-0.04-22.22%208,64162.11%
KGC230217P000030002022-10-06 2:00PM EDT2023-02-170.190.170.18-0.15-44.12%121,12760.94%
KGC230519P000030002022-09-26 3:46PM EDT2023-05-190.480.260.290.00-1207058.59%
KGC240119P000030002022-10-04 12:53PM EDT2024-01-190.410.410.470.00-329553.13%