Options Chain for KINROSS GOLD CORP COM (KGC) - $10.97 as of 2/21/2025 8:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 9.10 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 6.40 | 8.10 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 5.40 | 7.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 3.90 | 6.05 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 3.00 | 5.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 2.63 | 3.20 | % | 0 | 0 | 0.77 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 9.00 | 1.81 | 2.13 | % | 0 | 0 | 0.46 | 0.91 | 0.09 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 10.00 | 1.05 | 1.47 | 1.27 | % | 5 | 0 | 0.39 | 0.76 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 11.00 | 0.68 | 0.72 | 0.79 | % | 23 | 0 | 0.41 | 0.53 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 12.00 | 0.29 | 0.35 | 0.33 | -0.33 | -50.00% | 330 | 105 | 0.41 | 0.32 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 0.12 | 0.17 | % | 0 | 0 | 0.41 | 0.18 | 0.14 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.27 | % | 0 | 0 | 0.47 | 0.09 | 0.09 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.05 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 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 | 0.54 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.62 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 9.00 | 0.07 | 0.10 | 0.07 | % | 1 | 0 | 0.42 | -0.09 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 10.00 | 0.05 | 0.29 | 0.26 | % | 29 | 0 | 0.40 | -0.24 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 11.00 | 0.48 | 0.70 | 0.65 | % | 79 | 0 | 0.41 | -0.47 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 12.00 | 1.22 | 1.35 | 1.19 | % | 1 | 0 | 0.41 | -0.68 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 13.00 | 1.72 | 2.34 | % | 0 | 0 | 0.65 | -0.82 | 0.14 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 2.85 | 3.15 | % | 0 | 0 | 0.72 | -0.91 | 0.09 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 3.10 | 5.00 | % | 0 | 0 | 0.70 | -0.95 | 0.05 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 16.00 | 5.00 | 5.95 | % | 0 | 0 | 0.68 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 17.00 | 5.95 | 6.10 | % | 0 | 0 | 0.76 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 18.00 | 6.00 | 8.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 19.00 | 7.00 | 8.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |