Advertisement
Advertisement
Kinross Gold Corporation (KGC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220819C00000500 | 2022-07-01 11:45AM EDT | 0.50 | 3.20 | 2.82 | 2.99 | 0.00 | - | 1 | 1 | 1,150.00% |
| KGC220819C00001000 | 2022-08-04 10:22AM EDT | 1.00 | 2.50 | 2.25 | 2.52 | 0.00 | - | 5 | 0 | 1,231.25% |
| KGC220819C00002000 | 2022-07-20 11:04AM EDT | 2.00 | 1.30 | 1.25 | 1.49 | 0.00 | - | 2 | 0 | 559.38% |
| KGC220819C00002500 | 2022-07-29 10:37AM EDT | 2.50 | 0.90 | 0.26 | 1.52 | 0.00 | - | 1 | 0 | 50.00% |
| KGC220819C00003000 | 2022-08-17 2:31PM EDT | 3.00 | 0.40 | 0.37 | 0.44 | -0.14 | -25.93% | 12 | 167 | 106.25% |
| KGC220819C00003500 | 2022-08-17 3:44PM EDT | 3.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,851 | 3,529 | 53.13% |
| KGC220819C00004000 | 2022-08-16 10:47AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,569 | 100.00% |
| KGC220819C00004500 | 2022-08-16 3:49PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 695 | 162.50% |
| KGC220819C00005000 | 2022-08-12 12:17PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,090 | 200.00% |
| KGC220819C00005500 | 2022-07-06 9:43AM EDT | 5.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 152 | 318.75% |
| KGC220819C00006000 | 2022-08-12 9:58AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,425 | 275.00% |
| KGC220819C00007000 | 2022-07-19 12:26PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 3,695 | 350.00% |
| KGC220819C00008000 | 2022-08-04 9:54AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 5,590 | 456.25% |
| KGC220819C00009000 | 2022-05-31 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 577 | 475.00% |
| KGC220819C00010000 | 2022-06-21 12:35PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,677 | 525.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC220819P00002500 | 2022-07-28 10:29AM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 60 | 196.88% |
| KGC220819P00003000 | 2022-08-16 10:26AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,952 | 81.25% |
| KGC220819P00003500 | 2022-08-17 3:59PM EDT | 3.50 | 0.12 | 0.11 | 0.16 | +0.07 | +140.00% | 72 | 3,291 | 53.13% |
| KGC220819P00004000 | 2022-08-16 3:49PM EDT | 4.00 | 0.48 | 0.57 | 0.65 | 0.00 | - | 2 | 4,125 | 50.00% |
| KGC220819P00004500 | 2022-08-15 10:49AM EDT | 4.50 | 1.03 | 0.28 | 2.11 | 0.00 | - | 2 | 10,595 | 304.69% |
| KGC220819P00005000 | 2022-08-17 10:45AM EDT | 5.00 | 1.66 | 1.54 | 2.64 | +0.23 | +16.08% | 1 | 4,924 | 750.00% |
| KGC220819P00005500 | 2022-07-18 10:32AM EDT | 5.50 | 2.36 | 0.95 | 2.29 | 0.00 | - | - | 0 | 543.75% |
| KGC220819P00006000 | 2022-08-15 3:36PM EDT | 6.00 | 2.54 | 2.56 | 2.63 | 0.00 | - | 4 | 743 | 350.00% |
| KGC220819P00007000 | 2022-08-04 12:05PM EDT | 7.00 | 3.66 | 3.55 | 3.65 | 0.00 | - | 8 | 2,557 | 475.00% |
| KGC220819P00008000 | 2022-05-24 11:01AM EDT | 8.00 | 3.45 | 3.80 | 3.90 | 0.00 | - | 1 | 106 | 0.00% |
| KGC220819P00009000 | 2022-08-04 10:41AM EDT | 9.00 | 5.60 | 5.50 | 5.75 | 0.00 | - | 2 | 26 | 506.25% |
| KGC220819P00010000 | 2022-05-09 10:33AM EDT | 10.00 | 5.29 | 5.45 | 5.55 | 0.00 | - | 2 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
