Singapore markets open in 2 hours 5 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
20,317.74 -524.93 (-2.52%) CMC Crypto 200
441.05 -9.01 (-2.00%)
Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220701C00005000 | 2022-06-28 3:09PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 473 | 131.25% |
| KGC220708C00005000 | 2022-06-27 3:06PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 58 | 78.13% |
| KGC220715C00005000 | 2022-06-28 3:30PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 4,662 | 62.50% |
| KGC220722C00005000 | 2022-06-28 11:51AM EDT | 2022-07-22 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 63 | 67.19% |
| KGC220729C00005000 | 2022-06-24 2:00PM EDT | 2022-07-29 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 63 | 64.84% |
| KGC220805C00005000 | 2022-06-28 1:35PM EDT | 2022-08-05 | 0.04 | 0.01 | 0.05 | +0.04 | - | 8 | 2 | 59.38% |
| KGC220819C00005000 | 2022-06-28 2:06PM EDT | 2022-08-19 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 27 | 7,019 | 56.25% |
| KGC220916C00005000 | 2022-06-28 3:13PM EDT | 2022-09-16 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 150 | 7,331 | 55.08% |
| KGC221118C00005000 | 2022-06-28 3:29PM EDT | 2022-11-18 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 51 | 819 | 51.17% |
| KGC230120C00005000 | 2022-06-28 11:03AM EDT | 2023-01-20 | 0.25 | 0.21 | 0.25 | -0.05 | -16.67% | 178 | 17,667 | 50.59% |
| KGC230217C00005000 | 2022-06-28 10:40AM EDT | 2023-02-17 | 0.31 | 0.24 | 0.28 | -0.02 | -6.06% | 25 | 225 | 50.20% |
| KGC240119C00005000 | 2022-06-28 3:22PM EDT | 2024-01-19 | 0.57 | 0.56 | 0.59 | -0.12 | -17.39% | 39 | 4,264 | 50.39% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220701P00005000 | 2022-05-25 1:41PM EDT | 2022-07-01 | 0.57 | 0.88 | 1.18 | 0.00 | - | - | 0 | 0.00% |
| KGC220708P00005000 | 2022-06-16 12:44PM EDT | 2022-07-08 | 0.90 | 1.05 | 1.26 | 0.00 | - | 200 | 17 | 140.63% |
| KGC220715P00005000 | 2022-06-28 3:30PM EDT | 2022-07-15 | 1.14 | 1.14 | 1.22 | +0.06 | +5.56% | 2 | 965 | 86.72% |
| KGC220722P00005000 | 2022-06-22 1:08PM EDT | 2022-07-22 | 0.84 | 1.05 | 1.24 | 0.00 | - | - | 4 | 84.38% |
| KGC220729P00005000 | 2022-06-16 12:44PM EDT | 2022-07-29 | 0.92 | 1.16 | 1.28 | 0.00 | - | - | 200 | 64.84% |
| KGC220819P00005000 | 2022-06-28 3:30PM EDT | 2022-08-19 | 1.22 | 1.19 | 1.25 | +0.14 | +12.96% | 7 | 4,969 | 50.78% |
| KGC220916P00005000 | 2022-06-28 10:25AM EDT | 2022-09-16 | 1.09 | 1.25 | 1.30 | +0.01 | +0.93% | 1 | 42,291 | 55.08% |
| KGC221118P00005000 | 2022-06-28 3:22PM EDT | 2022-11-18 | 1.33 | 1.30 | 1.36 | +0.13 | +10.83% | 10 | 893 | 53.13% |
| KGC230120P00005000 | 2022-06-28 3:23PM EDT | 2023-01-20 | 1.41 | 1.34 | 1.43 | +0.03 | +2.17% | 9 | 57,611 | 51.56% |
| KGC230217P00005000 | 2022-06-24 12:21PM EDT | 2023-02-17 | 1.29 | 1.39 | 1.44 | 0.00 | - | 1 | 1 | 49.41% |
| KGC240119P00005000 | 2022-06-27 10:18AM EDT | 2024-01-19 | 1.55 | 1.62 | 1.70 | 0.00 | - | 2 | 37,405 | 46.19% |
© 2022 Yahoo. All rights reserved.
