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
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC210129C00004000 | 2021-01-08 9:42AM EST | 4.00 | 3.45 | 2.95 | 3.05 | 0.00 | - | 3 | 3 | 250.00% |
| KGC210129C00005000 | 2021-01-14 2:51PM EST | 5.00 | 2.24 | 1.98 | 2.04 | 0.00 | - | 6 | 19 | 50.00% |
| KGC210129C00005500 | 2021-01-12 1:49PM EST | 5.50 | 1.68 | 1.48 | 1.54 | 0.00 | - | 52 | 52 | 50.00% |
| KGC210129C00006000 | 2021-01-22 1:29PM EST | 6.00 | 1.08 | 0.99 | 1.04 | +0.06 | +5.88% | 14 | 58 | 56.25% |
| KGC210129C00006500 | 2021-01-22 3:58PM EST | 6.50 | 0.55 | 0.53 | 0.55 | -0.06 | -9.84% | 491 | 395 | 53.13% |
| KGC210129C00007000 | 2021-01-22 3:59PM EST | 7.00 | 0.17 | 0.16 | 0.18 | -0.09 | -34.62% | 253 | 1,052 | 45.31% |
| KGC210129C00007500 | 2021-01-22 3:10PM EST | 7.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 381 | 1,070 | 50.78% |
| KGC210129C00008000 | 2021-01-22 2:33PM EST | 8.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 89 | 1,202 | 67.19% |
| KGC210129C00008500 | 2021-01-22 3:57PM EST | 8.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 80 | 389 | 81.25% |
| KGC210129C00009000 | 2021-01-22 1:38PM EST | 9.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 187 | 98.44% |
| KGC210129C00009500 | 2021-01-15 3:38PM EST | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 234 | 109.38% |
| KGC210129C00010000 | 2021-01-11 1:14PM EST | 10.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 333 | 125.00% |
| KGC210129C00010500 | 2020-12-22 3:29PM EST | 10.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 1 | 153.13% |
| KGC210129C00011000 | 2020-12-22 3:29PM EST | 11.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 159.38% |
| KGC210129C00011500 | 2020-12-16 10:18AM EST | 11.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 171.88% |
| KGC210129C00012000 | 2020-12-16 10:15AM EST | 12.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 184.38% |
| KGC210129C00012500 | 2021-01-04 12:22PM EST | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 196.88% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC210129P00006000 | 2021-01-21 11:02AM EST | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 186 | 56.25% |
| KGC210129P00006500 | 2021-01-22 3:59PM EST | 6.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 65 | 334 | 48.44% |
| KGC210129P00007000 | 2021-01-22 3:59PM EST | 7.00 | 0.17 | 0.15 | 0.17 | +0.04 | +30.77% | 564 | 1,265 | 45.31% |
| KGC210129P00007500 | 2021-01-22 2:33PM EST | 7.50 | 0.45 | 0.51 | 0.55 | -0.05 | -10.00% | 32 | 320 | 56.25% |
| KGC210129P00008000 | 2021-01-21 1:08PM EST | 8.00 | 0.93 | 0.97 | 1.04 | 0.00 | - | 3 | 326 | 59.38% |
| KGC210129P00008500 | 2021-01-21 12:20PM EST | 8.50 | 1.47 | 1.47 | 1.55 | 0.00 | - | 1 | 12 | 85.94% |
| KGC210129P00009000 | 2021-01-05 1:49PM EST | 9.00 | 1.25 | 1.82 | 2.03 | 0.00 | - | 10 | 11 | 121.88% |
| KGC210129P00009500 | 2021-01-19 12:00AM EST | 9.50 | 2.42 | 2.42 | 2.52 | 0.00 | - | - | 30 | 132.81% |
| KGC210129P00011000 | 2021-01-15 10:10AM EST | 11.00 | 3.95 | 3.75 | 4.05 | 0.00 | - | 2 | 2 | 206.25% |
© 2021 Verizon Media. All rights reserved.
