Options Chain for KINROSS GOLD CORP COM (KGC) - $10.72 as of 1/22/2025 8:57:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.15 | 9.65 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.00 | 5.15 | 8.65 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 4.15 | 8.00 | 4.75 | 0.00 | 0.00% | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 5.50 | 3.65 | 7.15 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.00 | 3.15 | 6.65 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.50 | 3.85 | 6.50 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.00 | 2.89 | 6.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.50 | 2.31 | 4.60 | % | 0 | 0 | 2.22 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 8.00 | 1.91 | 4.45 | % | 0 | 0 | 1.69 | 0.99 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 8.50 | 1.72 | 4.25 | % | 0 | 0 | 2.56 | 0.97 | 0.06 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 9.00 | 0.43 | 2.96 | % | 0 | 0 | 1.62 | 0.91 | 0.11 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 1.79 | % | 0 | 0 | 0.86 | 0.84 | 0.18 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 10.00 | 0.60 | 1.22 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.73 | 0.25 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 0.53 | 0.72 | 0.70 | 0.00 | 0.00% | 0 | 546 | 0.49 | 0.59 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 0.39 | 0.63 | 0.40 | 0.00 | 0.00% | 0 | 231 | 0.39 | 0.44 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 0.02 | 0.49 | 0.16 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.31 | 0.26 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 0.02 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.37 | 0.21 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.16 | % | 0 | 0 | 0.50 | 0.12 | 0.15 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 60 | 0.61 | 0.07 | 0.10 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.16 | % | 0 | 0 | 0.49 | 0.04 | 0.06 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.02 | 0.03 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.22 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.22 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 2.13 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.55 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | -0.01 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.58 | % | 0 | 0 | 0.55 | -0.03 | 0.06 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.09 | 0.11 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.57 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.42 | -0.16 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.49 | 0.39 | 0.00 | 0.00% | 0 | 104 | 0.40 | -0.27 | 0.25 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 10.50 | 0.22 | 0.62 | 0.62 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.41 | 0.29 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 0.70 | 1.23 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.56 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.50 | 0.20 | 1.82 | % | 0 | 0 | 0.60 | -0.69 | 0.26 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 12.00 | 0.23 | 3.70 | % | 0 | 0 | 0.70 | -0.79 | 0.21 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 12.50 | 0.20 | 4.95 | % | 0 | 0 | 2.00 | -0.88 | 0.15 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 13.00 | 0.80 | 5.00 | % | 0 | 0 | 1.44 | -0.93 | 0.10 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 13.50 | 2.43 | 5.50 | % | 0 | 0 | 1.34 | -0.96 | 0.06 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 14.00 | 2.62 | 6.00 | % | 0 | 0 | 2.25 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 14.50 | 2.92 | 6.50 | % | 0 | 0 | 2.33 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 15.00 | 3.30 | 7.00 | % | 0 | 0 | 2.41 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 15.50 | 3.35 | 7.40 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 5.80 | 9.50 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |