Singapore markets close in 3 hours 58 minutes
Straits Times Index
3,275.44 +27.68 (+0.85%) Nikkei
27,081.94 -49.40 (-0.18%) Hang Seng
24,283.31 +39.70 (+0.16%) FTSE 100
7,371.46 +74.31 (+1.02%) BTC-USD
37,764.58 +1,745.62 (+4.85%) CMC Crypto 200
858.24 +37.65 (+4.59%)
Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:7.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220128C00007000 | 2022-01-25 3:43PM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 199 | 112.50% |
| KGC220204C00007000 | 2022-01-24 9:30AM EST | 2022-02-04 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 35 | 76.56% |
| KGC220211C00007000 | 2022-01-25 3:17PM EST | 2022-02-11 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 5 | 29 | 65.63% |
| KGC220218C00007000 | 2022-01-25 3:17PM EST | 2022-02-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 186 | 11,603 | 59.38% |
| KGC220225C00007000 | 2022-01-20 9:30AM EST | 2022-02-25 | 0.10 | 0.03 | 0.08 | 0.00 | - | 6 | 32 | 58.98% |
| KGC220304C00007000 | 2022-01-25 11:06AM EST | 2022-03-04 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 1 | 43 | 55.86% |
| KGC220318C00007000 | 2022-01-25 10:39AM EST | 2022-03-18 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 22 | 21 | 50.78% |
| KGC220520C00007000 | 2022-01-25 2:50PM EST | 2022-05-20 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11% | 172 | 4,467 | 47.66% |
| KGC220617C00007000 | 2022-01-25 11:06AM EST | 2022-06-17 | 0.23 | 0.23 | 0.26 | +0.02 | +9.52% | 10 | 718 | 47.85% |
| KGC220819C00007000 | 2022-01-25 3:42PM EST | 2022-08-19 | 0.33 | 0.31 | 0.35 | +0.03 | +10.00% | 565 | 1,681 | 45.90% |
| KGC230120C00007000 | 2022-01-25 2:42PM EST | 2023-01-20 | 0.57 | 0.56 | 0.60 | +0.04 | +7.55% | 316 | 39,602 | 46.48% |
| KGC240119C00007000 | 2022-01-25 3:41PM EST | 2024-01-19 | 1.01 | 0.85 | 1.06 | +0.06 | +6.32% | 34 | 2,673 | 47.41% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220218P00007000 | 2022-01-25 11:51AM EST | 2022-02-18 | 1.52 | 1.35 | 1.42 | -0.08 | -5.00% | 1 | 8,063 | 59.38% |
| KGC220225P00007000 | 2022-01-19 3:24PM EST | 2022-02-25 | 1.13 | 1.17 | 1.66 | 0.00 | - | - | 2 | 61.72% |
| KGC220318P00007000 | 2022-01-24 2:59PM EST | 2022-03-18 | 1.56 | 1.41 | 1.48 | 0.00 | - | 2 | 8 | 53.91% |
| KGC220520P00007000 | 2022-01-25 2:04PM EST | 2022-05-20 | 1.61 | 1.53 | 1.61 | +0.17 | +11.81% | 7 | 1,285 | 53.32% |
| KGC220617P00007000 | 2022-01-10 10:43AM EST | 2022-06-17 | 1.76 | 1.59 | 1.67 | 0.00 | - | 10 | 31 | 52.73% |
| KGC220819P00007000 | 2022-01-19 2:55PM EST | 2022-08-19 | 1.51 | 1.68 | 1.76 | 0.00 | - | 1 | 1,270 | 49.81% |
| KGC230120P00007000 | 2022-01-21 3:52PM EST | 2023-01-20 | 2.07 | 1.92 | 1.99 | 0.00 | - | 26 | 22,637 | 48.34% |
| KGC240119P00007000 | 2022-01-05 3:49PM EST | 2024-01-19 | 2.26 | 2.04 | 2.98 | 0.00 | - | 48 | 51 | 50.59% |
© 2022 Yahoo. All rights reserved.
