U.S. markets closed

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.01-0.12 (-1.68%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KGC210129C000040002021-01-08 9:42AM EST4.003.452.953.050.00-33250.00%
KGC210129C000050002021-01-14 2:51PM EST5.002.241.982.040.00-61950.00%
KGC210129C000055002021-01-12 1:49PM EST5.501.681.481.540.00-525250.00%
KGC210129C000060002021-01-22 1:29PM EST6.001.080.991.04+0.06+5.88%145856.25%
KGC210129C000065002021-01-22 3:58PM EST6.500.550.530.55-0.06-9.84%49139553.13%
KGC210129C000070002021-01-22 3:59PM EST7.000.170.160.18-0.09-34.62%2531,05245.31%
KGC210129C000075002021-01-22 3:10PM EST7.500.050.040.05-0.03-37.50%3811,07050.78%
KGC210129C000080002021-01-22 2:33PM EST8.000.020.020.030.00-891,20267.19%
KGC210129C000085002021-01-22 3:57PM EST8.500.020.010.02+0.01+100.00%8038981.25%
KGC210129C000090002021-01-22 1:38PM EST9.000.010.000.03-0.01-50.00%118798.44%
KGC210129C000095002021-01-15 3:38PM EST9.500.020.000.020.00-2234109.38%
KGC210129C000100002021-01-11 1:14PM EST10.000.030.000.020.00-20333125.00%
KGC210129C000105002020-12-22 3:29PM EST10.500.070.000.040.00--1153.13%
KGC210129C000110002020-12-22 3:29PM EST11.000.060.000.030.00--1159.38%
KGC210129C000115002020-12-16 10:18AM EST11.500.060.000.030.00--1171.88%
KGC210129C000120002020-12-16 10:15AM EST12.000.050.000.030.00--3184.38%
KGC210129C000125002021-01-04 12:22PM EST12.500.010.000.030.00-1010196.88%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KGC210129P000060002021-01-21 11:02AM EST6.000.020.000.010.00-318656.25%
KGC210129P000065002021-01-22 3:59PM EST6.500.030.020.03+0.01+50.00%6533448.44%
KGC210129P000070002021-01-22 3:59PM EST7.000.170.150.17+0.04+30.77%5641,26545.31%
KGC210129P000075002021-01-22 2:33PM EST7.500.450.510.55-0.05-10.00%3232056.25%
KGC210129P000080002021-01-21 1:08PM EST8.000.930.971.040.00-332659.38%
KGC210129P000085002021-01-21 12:20PM EST8.501.471.471.550.00-11285.94%
KGC210129P000090002021-01-05 1:49PM EST9.001.251.822.030.00-1011121.88%
KGC210129P000095002021-01-19 12:00AM EST9.502.422.422.520.00--30132.81%
KGC210129P000110002021-01-15 10:10AM EST11.003.953.754.050.00-22206.25%