KGC - Kinross Gold Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:4.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC230609C00004000 | 2023-06-05 12:37PM EDT | 2023-06-09 | 0.85 | 0.80 | 0.84 | 0.00 | - | 1 | 1 | 156.25% |
| KGC230616C00004000 | 2023-06-08 10:08AM EDT | 2023-06-16 | 0.85 | 0.81 | 0.85 | -0.01 | -1.16% | 1 | 28 | 50.00% |
| KGC230623C00004000 | 2023-05-30 10:12AM EDT | 2023-06-23 | 0.70 | 0.81 | 0.85 | 0.00 | - | - | 3 | 62.50% |
| KGC230630C00004000 | 2023-05-30 9:32AM EDT | 2023-06-30 | 0.45 | 0.82 | 0.94 | 0.00 | - | 1 | 0 | 67.97% |
| KGC230714C00004000 | 2023-06-08 9:44AM EDT | 2023-07-14 | 0.88 | 0.81 | 0.92 | -0.03 | -3.30% | 1 | 2 | 65.23% |
| KGC230721C00004000 | 2023-06-08 9:45AM EDT | 2023-07-21 | 0.89 | 0.84 | 0.88 | -0.02 | -2.20% | 1 | 144 | 48.83% |
| KGC230818C00004000 | 2023-06-08 11:12AM EDT | 2023-08-18 | 0.92 | 0.89 | 0.93 | -0.03 | -3.16% | 4 | 1,651 | 48.83% |
| KGC231117C00004000 | 2023-06-08 12:49PM EDT | 2023-11-17 | 1.05 | 1.03 | 1.07 | -0.05 | -4.55% | 1 | 110 | 47.85% |
| KGC240119C00004000 | 2023-06-08 3:36PM EDT | 2024-01-19 | 1.13 | 1.09 | 1.14 | +0.13 | +13.00% | 7 | 3,363 | 46.68% |
| KGC250117C00004000 | 2023-06-08 10:17AM EDT | 2025-01-17 | 1.47 | 1.39 | 1.46 | +0.12 | +8.89% | 2 | 862 | 44.92% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC230609P00004000 | 2023-05-31 12:04PM EDT | 2023-06-09 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 137.50% |
| KGC230616P00004000 | 2023-05-26 11:53AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 613 | 62.50% |
| KGC230623P00004000 | 2023-05-23 10:25AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 62.50% |
| KGC230707P00004000 | 2023-05-30 1:51PM EDT | 2023-07-07 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 55.47% |
| KGC230721P00004000 | 2023-05-30 3:56PM EDT | 2023-07-21 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 107 | 45.70% |
| KGC230818P00004000 | 2023-06-08 10:40AM EDT | 2023-08-18 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 3 | 9,950 | 40.63% |
| KGC231117P00004000 | 2023-06-02 2:03PM EDT | 2023-11-17 | 0.19 | 0.14 | 0.18 | 0.00 | - | 10 | 360 | 41.60% |
| KGC240119P00004000 | 2023-05-24 3:23PM EDT | 2024-01-19 | 0.25 | 0.21 | 0.24 | 0.00 | - | 50 | 15,285 | 40.63% |
| KGC250117P00004000 | 2023-06-05 9:36AM EDT | 2025-01-17 | 0.52 | 0.37 | 0.50 | 0.00 | - | 2 | 5,081 | 38.57% |
© 2023 Yahoo. All rights reserved.