Singapore markets close in 4 hours 26 minutes
Straits Times Index
3,275.48 +27.72 (+0.85%) Nikkei
27,121.50 -9.84 (-0.04%) Hang Seng
24,283.31 +39.70 (+0.16%) FTSE 100
7,371.46 +74.31 (+1.02%) BTC-USD
37,322.43 +932.99 (+2.56%) CMC Crypto 200
848.89 +28.31 (+3.45%)
Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:6.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220128C00006000 | 2022-01-25 3:43PM EST | 2022-01-28 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 322 | 9,371 | 70.31% |
| KGC220204C00006000 | 2022-01-25 3:18PM EST | 2022-02-04 | 0.09 | 0.08 | 0.09 | 0.00 | - | 83 | 5,803 | 56.25% |
| KGC220211C00006000 | 2022-01-25 3:56PM EST | 2022-02-11 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 16 | 632 | 55.08% |
| KGC220218C00006000 | 2022-01-25 3:48PM EST | 2022-02-18 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 1,214 | 26,644 | 53.91% |
| KGC220225C00006000 | 2022-01-25 12:44PM EST | 2022-02-25 | 0.18 | 0.17 | 0.20 | +0.04 | +28.57% | 18 | 1,846 | 51.37% |
| KGC220304C00006000 | 2022-01-24 2:08PM EST | 2022-03-04 | 0.21 | 0.18 | 0.24 | 0.00 | - | 2 | 166 | 52.15% |
| KGC220318C00006000 | 2022-01-25 3:37PM EST | 2022-03-18 | 0.27 | 0.25 | 0.28 | +0.07 | +35.00% | 356 | 313 | 49.41% |
| KGC220520C00006000 | 2022-01-25 3:08PM EST | 2022-05-20 | 0.42 | 0.39 | 0.45 | +0.04 | +10.53% | 132 | 6,401 | 46.88% |
| KGC220617C00006000 | 2022-01-25 2:30PM EST | 2022-06-17 | 0.47 | 0.47 | 0.51 | +0.05 | +11.90% | 47 | 437 | 46.29% |
| KGC220819C00006000 | 2022-01-25 11:26AM EST | 2022-08-19 | 0.55 | 0.57 | 0.62 | +0.04 | +7.84% | 13 | 237 | 45.02% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220128P00006000 | 2022-01-24 2:09PM EST | 2022-01-28 | 0.48 | 0.36 | 0.46 | 0.00 | - | 31 | 56 | 87.50% |
| KGC220204P00006000 | 2022-01-24 1:44PM EST | 2022-02-04 | 0.59 | 0.39 | 0.47 | 0.00 | - | 2 | 9 | 54.69% |
| KGC220211P00006000 | 2022-01-24 3:00PM EST | 2022-02-11 | 0.57 | 0.45 | 0.51 | 0.00 | - | 3 | 405 | 53.91% |
| KGC220218P00006000 | 2022-01-25 3:06PM EST | 2022-02-18 | 0.54 | 0.50 | 0.54 | -0.01 | -1.82% | 1,005 | 21,126 | 52.73% |
| KGC220225P00006000 | 2022-01-24 1:34PM EST | 2022-02-25 | 0.55 | 0.50 | 0.59 | 0.00 | - | 1 | 24 | 50.39% |
| KGC220304P00006000 | 2022-01-20 10:28AM EST | 2022-03-04 | 0.38 | 0.54 | 0.63 | 0.00 | - | - | 125 | 51.56% |
| KGC220318P00006000 | 2022-01-25 2:12PM EST | 2022-03-18 | 0.66 | 0.61 | 0.67 | -0.03 | -4.35% | 7 | 20 | 50.59% |
| KGC220520P00006000 | 2022-01-25 11:01AM EST | 2022-05-20 | 0.87 | 0.77 | 0.83 | +0.08 | +10.13% | 1 | 12,014 | 49.22% |
| KGC220617P00006000 | 2022-01-24 11:13AM EST | 2022-06-17 | 0.98 | 0.85 | 0.90 | 0.00 | - | 1 | 1,952 | 49.12% |
| KGC220819P00006000 | 2022-01-25 3:45PM EST | 2022-08-19 | 1.00 | 0.95 | 1.02 | -0.02 | -1.96% | 1 | 459 | 48.05% |
© 2022 Yahoo. All rights reserved.
