Options Chain for KINROSS GOLD CORP COM (KGC) - $8.69 as of 9/6/2024 3:53:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 8.50 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 2.00 | 6.00 | 7.50 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 5.00 | 6.50 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 3.20 | 5.35 | 4.57 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 2.29 | 4.70 | 4.05 | 0.00 | 0.00% | 0 | 60 | 0.90 | 0.99 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 1.81 | 2.68 | 2.43 | -0.25 | -9.33% | 2 | 2,571 | 1.11 | 0.97 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 1.49 | 1.58 | 1.52 | -0.26 | -14.61% | 2 | 985 | 0.48 | 0.85 | 0.15 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.84 | 1.01 | 0.84 | -0.24 | -22.23% | 587 | 3,193 | 0.44 | 0.63 | 0.24 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.39 | 0.41 | 0.41 | -0.15 | -26.79% | 6 | 8,085 | 0.44 | 0.39 | 0.24 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.15 | 0.19 | 0.18 | -0.07 | -28.00% | 144 | 11,793 | 0.44 | 0.21 | 0.18 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | -0.03 | -23.08% | 1,733 | 6,288 | 0.47 | 0.10 | 0.11 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.03 | 0.07 | 0.06 | -0.02 | -25.00% | 6 | 5,288 | 0.51 | 0.04 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 262 | 0.60 | 0.02 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.01 | 0.11 | 0.05 | +0.02 | +66.67% | 1 | 3,523 | 0.66 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 324 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.42 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.42 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 4.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,011 | 0.62 | -0.01 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 0.01 | 0.30 | 0.04 | -0.01 | -20.00% | 16 | 3,580 | 0.64 | -0.03 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 0.09 | 0.15 | 0.12 | +0.04 | +50.00% | 15 | 1,372 | 0.41 | -0.15 | 0.15 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.42 | 0.46 | 0.44 | +0.14 | +46.67% | 32 | 3,505 | 0.43 | -0.37 | 0.24 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.50 | 1.22 | 0.98 | +0.24 | +32.44% | 6 | 2,006 | 0.41 | -0.61 | 0.24 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.43 | 3.10 | 1.08 | 0.00 | 0.00% | 0 | 157 | 0.41 | -0.79 | 0.18 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 1.89 | 2.92 | 2.60 | 0.00 | 0.00% | 0 | 311 | 0.38 | -0.90 | 0.11 | 0.00 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 2.54 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.96 | 0.05 | 0.00 | 8/2/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 3.35 | 6.00 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.98 | 0.02 | 0.00 | 7/1/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 5.20 | 6.15 | 5.08 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 5.35 | 8.00 | 6.45 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |