NYSE - Delayed Quote • USD
Kinross Gold Corporation (KGC)
At close: May 1 at 4:00 PM EDT
After hours: May 1 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240503C00005000 | 4/11/2024 6:23 PM | 5 | 1.51 | 1.29 | 2.57 | 0.00 | 0.00% | 2 | 3 | 601.56% |
| KGC240503C00005500 | 4/29/2024 2:13 PM | 5.5 | 1.20 | 0.52 | 3.00 | 0.00 | 0.00% | 1 | 20 | 682.81% |
| KGC240503C00006000 | 5/1/2024 6:26 PM | 6 | 0.70 | 0.22 | 0.70 | 0.21 | 42.86% | 649 | 193 | 217.97% |
| KGC240503C00006500 | 5/1/2024 7:38 PM | 6.5 | 0.11 | 0.07 | 0.31 | 0.02 | 22.22% | 3,619 | 4,654 | 99.22% |
| KGC240503C00007000 | 5/1/2024 5:46 PM | 7 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 7 | 1,098 | 75.00% |
| KGC240503C00007500 | 4/30/2024 6:38 PM | 7.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 456 | 112.50% |
| KGC240503C00008000 | 4/22/2024 7:49 PM | 8 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 226 | 181.25% |
| KGC240503C00008500 | 4/4/2024 1:30 PM | 8.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 187.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KGC240503P00005000 | 3/28/2024 3:01 PM | 5 | 0.04 | 0.00 | 0.90 | 0.00 | 0.00% | 4 | 4 | 615.63% |
| KGC240503P00005500 | 4/24/2024 2:43 PM | 5.5 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 35 | 240.63% |
| KGC240503P00006000 | 5/1/2024 6:00 PM | 6 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 341 | 62.50% |
| KGC240503P00006500 | 5/1/2024 7:22 PM | 6.5 | 0.05 | 0.08 | 0.13 | -0.09 | -64.29% | 185 | 615 | 54.69% |
| KGC240503P00007000 | 5/1/2024 7:34 PM | 7 | 0.45 | 0.44 | 0.53 | -0.12 | -21.05% | 30 | 46 | 90.63% |
| KGC240503P00007500 | 4/30/2024 7:02 PM | 7.5 | 0.99 | 0.93 | 2.91 | 0.00 | 0.00% | 25 | 68 | 667.19% |
| KGC240503P00008000 | 4/30/2024 2:25 PM | 8 | 1.83 | 1.23 | 3.35 | 0.00 | 0.00% | 1 | 1 | 670.31% |
Related Tickers
AU AngloGold Ashanti plc
23.46
+2.04%
GFI Gold Fields Limited
16.39
+1.36%
AEM Agnico Eagle Mines Limited
64.24
+1.40%
PAAS Pan American Silver Corp.
18.57
+0.70%
BTG B2Gold Corp.
2.5400
-0.39%
HMY Harmony Gold Mining Company Limited
8.61
+0.47%
IAG IAMGOLD Corporation
3.6200
+1.69%
AGI Alamos Gold Inc.
14.96
+1.70%
GOLD Barrick Gold Corporation
16.36
-1.68%
EGO Eldorado Gold Corporation
14.41
+1.05%