Singapore markets open in 3 hours 3 minutes
Straits Times Index
3,095.59 -6.62 (-0.21%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,291.76 -42.50 (-0.22%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220708C00004000 | 2022-07-01 3:51PM EDT | 2022-07-08 | 0.03 | 0.02 | 0.03 | 0.00 | - | 209 | 483 | 60.94% |
| KGC220715C00004000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.04 | 0.04 | 0.05 | 0.00 | - | 319 | 17,153 | 51.56% |
| KGC220722C00004000 | 2022-07-01 11:22AM EDT | 2022-07-22 | 0.07 | 0.06 | 0.09 | -0.18 | -72.00% | 31 | 30 | 52.34% |
| KGC220729C00004000 | 2022-07-01 12:34PM EDT | 2022-07-29 | 0.11 | 0.08 | 0.13 | +0.02 | +22.22% | 3 | 110 | 53.52% |
| KGC220805C00004000 | 2022-07-01 11:44AM EDT | 2022-08-05 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 29 | 26 | 55.08% |
| KGC220812C00004000 | 2022-07-01 9:57AM EDT | 2022-08-12 | 0.11 | 0.14 | 0.18 | +0.11 | - | 1 | 0 | 55.47% |
| KGC220819C00004000 | 2022-07-01 2:42PM EDT | 2022-08-19 | 0.19 | 0.17 | 0.19 | +0.06 | +46.15% | 225 | 9,529 | 55.08% |
| KGC220916C00004000 | 2022-07-01 3:49PM EDT | 2022-09-16 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 136 | 3,987 | 51.56% |
| KGC221118C00004000 | 2022-07-01 2:35PM EDT | 2022-11-18 | 0.35 | 0.33 | 0.37 | +0.06 | +20.69% | 243 | 3,645 | 51.37% |
| KGC230120C00004000 | 2022-07-01 3:16PM EDT | 2023-01-20 | 0.44 | 0.43 | 0.47 | +0.05 | +12.82% | 271 | 21,409 | 51.76% |
| KGC230217C00004000 | 2022-06-30 3:08PM EDT | 2023-02-17 | 0.39 | 0.46 | 0.49 | 0.00 | - | 3 | 53 | 50.59% |
| KGC240119C00004000 | 2022-07-01 3:35PM EDT | 2024-01-19 | 0.77 | 0.73 | 0.83 | +0.07 | +10.00% | 133 | 2,084 | 51.76% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220708P00004000 | 2022-07-01 3:26PM EDT | 2022-07-08 | 0.32 | 0.29 | 0.33 | -0.11 | -25.58% | 24 | 204 | 65.63% |
| KGC220715P00004000 | 2022-07-01 3:47PM EDT | 2022-07-15 | 0.34 | 0.31 | 0.36 | -0.07 | -17.07% | 63 | 6,296 | 58.59% |
| KGC220722P00004000 | 2022-06-29 9:32AM EDT | 2022-07-22 | 0.30 | 0.34 | 0.39 | 0.00 | - | 500 | 506 | 57.42% |
| KGC220729P00004000 | 2022-07-01 2:50PM EDT | 2022-07-29 | 0.40 | 0.36 | 0.42 | +0.12 | +42.86% | 5 | 94 | 57.81% |
| KGC220805P00004000 | 2022-07-01 10:28AM EDT | 2022-08-05 | 0.54 | 0.40 | 0.44 | +0.12 | +28.57% | 1 | 18 | 51.56% |
| KGC220819P00004000 | 2022-06-30 12:28PM EDT | 2022-08-19 | 0.52 | 0.44 | 0.48 | 0.00 | - | 31 | 4,122 | 51.17% |
| KGC220916P00004000 | 2022-07-01 10:24AM EDT | 2022-09-16 | 0.62 | 0.49 | 0.55 | +0.14 | +29.17% | 1 | 6,706 | 50.00% |
| KGC221118P00004000 | 2022-06-30 3:29PM EDT | 2022-11-18 | 0.71 | 0.60 | 0.64 | 0.00 | - | 1 | 4,719 | 50.39% |
| KGC230120P00004000 | 2022-06-30 2:09PM EDT | 2023-01-20 | 0.78 | 0.68 | 0.75 | 0.00 | - | 10 | 21,567 | 51.76% |
| KGC230217P00004000 | 2022-06-28 1:00PM EDT | 2023-02-17 | 0.63 | 0.70 | 0.76 | 0.00 | - | 30 | 31 | 49.41% |
| KGC240119P00004000 | 2022-07-01 11:34AM EDT | 2024-01-19 | 1.03 | 0.98 | 1.06 | -0.04 | -3.74% | 11 | 1,746 | 47.95% |
© 2022 Yahoo. All rights reserved.
