NYSE - Nasdaq Real Time Price • USD
Kinross Gold Corporation (KGC)
At close: 4:00 PM EDT
After hours: 7:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240531C00005500 | 4/19/2024 3:42 PM | 5.5 | 1.27 | 2.26 | 4.55 | 0.00 | 0.00% | 10 | 10 | 631.25% |
| KGC240531C00006000 | 5/28/2024 2:12 PM | 6 | 1.31 | 1.32 | 2.32 | -0.72 | -35.47% | 5 | 20 | 272.66% |
| KGC240531C00006500 | 5/24/2024 6:05 PM | 6.5 | 1.53 | 1.55 | 1.85 | 0.00 | 0.00% | 5 | 1,084 | 131.25% |
| KGC240531C00007000 | 5/28/2024 7:09 PM | 7 | 1.10 | 0.95 | 2.15 | 0.04 | 3.77% | 10 | 3,712 | 263.28% |
| KGC240531C00007500 | 5/28/2024 1:35 PM | 7.5 | 0.73 | 0.46 | 1.09 | 0.21 | 40.38% | 11 | 233 | 100.78% |
| KGC240531C00008000 | 5/28/2024 7:53 PM | 8 | 0.22 | 0.13 | 0.25 | 0.07 | 46.67% | 92 | 638 | 42.19% |
| KGC240531C00008500 | 5/28/2024 6:38 PM | 8.5 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 79 | 516 | 46.88% |
| KGC240531C00009000 | 5/28/2024 5:08 PM | 9 | 0.03 | 0.00 | 0.03 | 0.01 | 50.00% | 49 | 42 | 59.38% |
| KGC240531C00009500 | 5/23/2024 1:59 PM | 9.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 176 | 84.38% |
| KGC240531C00011000 | 5/20/2024 1:48 PM | 11 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 3 | 137.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240531P00005500 | 4/24/2024 3:02 PM | 5.5 | 0.03 | 0.00 | 1.99 | 0.00 | 0.00% | 60 | 10 | 750.78% |
| KGC240531P00006000 | 5/16/2024 2:34 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 20 | 137.50% |
| KGC240531P00006500 | 5/28/2024 2:00 PM | 6.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 43 | 106.25% |
| KGC240531P00007000 | 5/28/2024 6:03 PM | 7 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 136 | 90.63% |
| KGC240531P00007500 | 5/28/2024 6:36 PM | 7.5 | 0.06 | 0.00 | 0.05 | 0.04 | 200.00% | 2 | 299 | 64.06% |
| KGC240531P00008000 | 5/28/2024 7:59 PM | 8 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 207 | 804 | 42.19% |
| KGC240531P00008500 | 5/28/2024 6:36 PM | 8.5 | 0.40 | 0.33 | 0.40 | -0.14 | -25.93% | 48 | 8 | 57.81% |
| KGC240531P00009000 | 5/24/2024 3:16 PM | 9 | 1.01 | 0.21 | 1.12 | 0.00 | 0.00% | 8 | 25 | 175.00% |
| KGC240531P00009500 | 5/21/2024 6:56 PM | 9.5 | 1.38 | 1.03 | 2.19 | 0.00 | 0.00% | - | 19 | 211.72% |
| KGC240531P00010000 | 5/28/2024 3:45 PM | 10 | 1.80 | 1.51 | 3.90 | 1.80 | 0.00% | 10 | 0 | 436.33% |
Related Tickers
AEM Agnico Eagle Mines Limited
68.93
+1.80%
IAG IAMGOLD Corporation
4.0900
+2.25%
HMY Harmony Gold Mining Company Limited
9.33
+0.86%
FSM Fortuna Silver Mines Inc.
6.26
+2.96%
PAAS Pan American Silver Corp.
22.64
+7.60%
BTG B2Gold Corp.
2.8400
+2.90%
GOLD Barrick Gold Corporation
17.44
+2.47%
GFI Gold Fields Limited
16.29
+1.50%
CDE Coeur Mining, Inc.
5.62
+3.31%
EGO Eldorado Gold Corporation
15.88
+1.86%