NYSE - Delayed Quote USD

Kinross Gold Corporation (KGC)

7.59 0.00 (0.00%)
At close: May 13 at 4:00 PM EDT
7.63 +0.04 (+0.53%)
Pre-Market: 9:16 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KGC240517C00001500 10/24/2023 1:41 PM 1.5 3.90 3.90 4.25 0.00 0.00% - 1 0.00%
KGC240517C00002000 1/16/2024 7:24 PM 2 3.75 2.80 4.15 0.00 0.00% 15 55 0.00%
KGC240517C00002500 11/16/2023 4:02 PM 2.5 3.00 3.05 4.25 0.00 0.00% - 0 0.00%
KGC240517C00003000 4/30/2024 7:30 PM 3 3.45 0.00 0.00 0.00 0.00% 1 205 0.00%
KGC240517C00003500 5/13/2024 4:17 PM 3.5 4.13 0.00 0.00 0.00 0.00% 26 19 0.00%
KGC240517C00004000 5/13/2024 3:20 PM 4 3.61 0.00 0.00 0.00 0.00% 3 245 0.00%
KGC240517C00004500 5/6/2024 1:30 PM 4.5 2.13 0.00 0.00 0.00 0.00% 1 611 0.00%
KGC240517C00005000 5/13/2024 4:34 PM 5 2.62 0.00 0.00 0.00 0.00% 45 5,633 0.00%
KGC240517C00005500 5/13/2024 7:55 PM 5.5 2.10 0.00 0.00 0.00 0.00% 33 7,808 0.00%
KGC240517C00006000 5/13/2024 6:05 PM 6 1.59 0.00 0.00 0.00 0.00% 34 11,084 0.00%
KGC240517C00006500 5/13/2024 1:56 PM 6.5 1.15 0.00 0.00 0.00 0.00% 151 362 0.00%
KGC240517C00007000 5/13/2024 7:38 PM 7 0.59 0.00 0.00 0.00 0.00% 306 10,901 0.00%
KGC240517C00007500 5/13/2024 7:08 PM 7.5 0.17 0.00 0.00 0.00 0.00% 25 1,544 0.00%
KGC240517C00008000 5/13/2024 7:55 PM 8 0.02 0.00 0.00 0.00 0.00% 333 7,184 12.50%
KGC240517C00008500 5/13/2024 2:21 PM 8.5 0.02 0.00 0.00 0.00 0.00% 10 76 25.00%
KGC240517C00009000 5/13/2024 7:08 PM 9 0.01 0.00 0.00 0.00 0.00% 12 176 50.00%
KGC240517C00010000 4/1/2024 1:42 PM 10 0.01 0.00 0.02 0.00 0.00% 1 294 131.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KGC240517P00003000 12/15/2023 6:20 PM 3 0.02 0.00 0.75 0.00 0.00% 100 35 914.06%
KGC240517P00003500 12/15/2023 6:18 PM 3.5 0.02 0.00 0.75 0.00 0.00% 100 35 785.94%
KGC240517P00004000 2/28/2024 6:39 PM 4 0.05 0.00 0.75 0.00 0.00% 1 131 676.56%
KGC240517P00004500 4/24/2024 3:50 PM 4.5 0.01 0.00 0.00 0.00 0.00% 4 514 50.00%
KGC240517P00005000 5/8/2024 7:10 PM 5 0.02 0.00 0.00 0.00 0.00% 4 8,138 50.00%
KGC240517P00005500 5/13/2024 6:06 PM 5.5 0.02 0.00 0.00 0.00 0.00% 20 3,073 50.00%
KGC240517P00006000 5/13/2024 2:17 PM 6 0.01 0.00 0.00 0.00 0.00% 101 1,430 50.00%
KGC240517P00006500 5/9/2024 4:14 PM 6.5 0.02 0.00 0.00 0.00 0.00% 25 415 50.00%
KGC240517P00007000 5/13/2024 3:13 PM 7 0.02 0.00 0.00 0.00 0.00% 6 683 25.00%
KGC240517P00007500 5/13/2024 7:04 PM 7.5 0.10 0.00 0.00 0.00 0.00% 220 680 6.25%
KGC240517P00008000 5/13/2024 1:30 PM 8 0.43 0.00 0.00 0.00 0.00% 1 11 0.00%
KGC240517P00008500 5/13/2024 2:07 PM 8.5 0.83 0.00 0.00 0.00 0.00% 7 7 0.00%
KGC240517P00009000 5/10/2024 7:18 PM 9 1.44 0.00 0.00 0.00 0.00% 20 20 0.00%
KGC240517P00010000 4/15/2024 2:21 PM 10 3.69 0.00 0.00 0.00 0.00% 5 0 0.00%

Related Tickers

BTG B2Gold Corp.
2.7500
-0.72%
 
PAAS Pan American Silver Corp.
19.97
-1.87%
 
IAG IAMGOLD Corporation
4.2100
-2.09%
 
AEM Agnico Eagle Mines Limited
67.75
-0.95%
 
GOLD Barrick Gold Corporation
16.94
+0.06%
 
GFI Gold Fields Limited
16.75
-1.12%
 
FSM Fortuna Silver Mines Inc.
5.08
-2.50%
 
NEM Newmont Corporation
42.46
-0.07%
 
HMY Harmony Gold Mining Company Limited
9.17
-0.43%
 
CDE Coeur Mining, Inc.
5.19
-1.89%