Singapore markets open in 2 hours 15 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.06 (-2.98%) BTC-USD
20,344.76 -484.00 (-2.32%) CMC Crypto 200
441.05 -9.01 (-2.00%)
Kinross Gold Corporation (KGC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220701C00003500 | 2022-06-28 2:03PM EDT | 2022-07-01 | 0.34 | 0.30 | 0.37 | -0.35 | -50.72% | 5 | 1 | 81.25% |
| KGC220708C00003500 | 2022-06-28 1:01PM EDT | 2022-07-08 | 0.40 | 0.30 | 0.38 | -0.20 | -33.33% | 5 | 4 | 51.56% |
| KGC220715C00003500 | 2022-06-28 3:34PM EDT | 2022-07-15 | 0.36 | 0.35 | 0.48 | -0.26 | -41.94% | 514 | 389 | 70.31% |
| KGC220722C00003500 | 2022-06-28 3:40PM EDT | 2022-07-22 | 0.39 | 0.34 | 0.41 | -0.18 | -31.58% | 14 | 1 | 57.81% |
| KGC220729C00003500 | 2022-06-28 3:59PM EDT | 2022-07-29 | 0.41 | 0.36 | 0.48 | +0.41 | - | 1 | 0 | 53.91% |
| KGC220819C00003500 | 2022-06-28 2:06PM EDT | 2022-08-19 | 0.48 | 0.46 | 0.51 | -0.33 | -40.74% | 1 | 2 | 55.08% |
| KGC220916C00003500 | 2022-06-28 3:52PM EDT | 2022-09-16 | 0.51 | 0.51 | 0.56 | +0.51 | - | 21 | 5 | 52.34% |
| KGC221118C00003500 | 2022-06-28 3:19PM EDT | 2022-11-18 | 0.64 | 0.60 | 0.68 | +0.64 | - | 6 | 0 | 51.37% |
| KGC230120C00003500 | 2022-06-28 1:32PM EDT | 2023-01-20 | 0.74 | 0.68 | 0.73 | -0.08 | -9.76% | 160 | 51 | 51.56% |
| KGC230217C00003500 | 2022-06-28 2:03PM EDT | 2023-02-17 | 0.75 | 0.70 | 0.78 | -0.30 | -28.57% | 10 | 3 | 52.73% |
| KGC240119C00003500 | 2022-06-28 3:28PM EDT | 2024-01-19 | 0.96 | 0.92 | 1.03 | +0.96 | - | 100 | 100 | 48.24% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220701P00003500 | 2022-06-24 3:45PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 104 | 68.75% |
| KGC220708P00003500 | 2022-06-28 2:02PM EDT | 2022-07-08 | 0.02 | 0.02 | 0.03 | 0.00 | - | 61 | 2 | 51.56% |
| KGC220715P00003500 | 2022-06-28 3:27PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 102 | 115 | 49.22% |
| KGC220722P00003500 | 2022-06-27 10:42AM EDT | 2022-07-22 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 3 | 54.69% |
| KGC220729P00003500 | 2022-06-28 2:13PM EDT | 2022-07-29 | 0.09 | 0.08 | 0.10 | +0.09 | - | 20 | 0 | 51.56% |
| KGC220805P00003500 | 2022-06-28 10:50AM EDT | 2022-08-05 | 0.11 | 0.10 | 0.15 | +0.11 | - | 10 | 0 | 52.34% |
| KGC220819P00003500 | 2022-06-28 2:13PM EDT | 2022-08-19 | 0.15 | 0.14 | 0.16 | +0.04 | +36.36% | 3 | 600 | 50.00% |
| KGC220916P00003500 | 2022-06-28 2:39PM EDT | 2022-09-16 | 0.21 | 0.19 | 0.22 | +0.21 | - | 4 | 0 | 51.56% |
| KGC221118P00003500 | 2022-06-28 2:08PM EDT | 2022-11-18 | 0.29 | 0.27 | 0.31 | +0.29 | - | 166 | 0 | 49.22% |
| KGC230120P00003500 | 2022-06-22 11:49AM EDT | 2023-01-20 | 0.27 | 0.36 | 0.40 | 0.00 | - | - | 10 | 49.61% |
| KGC230217P00003500 | 2022-06-28 2:06PM EDT | 2023-02-17 | 0.39 | 0.38 | 0.43 | +0.39 | - | 592 | 0 | 49.22% |
| KGC240119P00003500 | 2022-06-28 3:40PM EDT | 2024-01-19 | 0.62 | 0.58 | 0.80 | +0.02 | +3.33% | 153 | 467 | 52.93% |
© 2022 Yahoo. All rights reserved.
