Options Chain for KINROSS GOLD CORP COM (KGC) - $14.58 as of 5/28/2025 6:14:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.75 | 10.85 | 9.82 | +0.06 | +0.62% | 2 | 10 | 8.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 6.00 | 8.45 | 10.70 | 8.74 | % | 1 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 7.00 | 7.75 | 9.70 | 7.72 | % | 1 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST | |
| 8.00 | 6.50 | 8.70 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:04 PM EST |
| 8.50 | 6.10 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 9.00 | 5.55 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 9.50 | 5.00 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 10.00 | 4.70 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 10.50 | 4.00 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 11.00 | 3.50 | 5.70 | 2.64 | 0.00 | 0.00% | 0 | 1 | 9.44 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:04 PM EST |
| 11.50 | 2.97 | 5.20 | % | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 12.00 | 2.45 | 3.60 | 2.67 | 0.00 | 0.00% | 0 | 10 | 3.92 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 4:00:04 PM EST |
| 12.50 | 1.39 | 4.20 | 2.03 | 0.00 | 0.00% | 0 | 4 | 7.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 4:00:04 PM EST |
| 13.00 | 0.84 | 2.76 | 1.47 | +0.06 | +4.26% | 1 | 41 | 1.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 13.50 | 1.06 | 1.43 | 1.22 | 0.00 | 0.00% | 0 | 267 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 14.00 | 0.77 | 0.89 | 0.78 | +0.13 | +20.00% | 29 | 388 | 0.67 | 1.00 | 0.20 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 14.50 | 0.33 | 0.35 | 0.32 | +0.05 | +18.52% | 82 | 763 | 0.38 | 0.75 | 0.80 | -0.03 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 15.00 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 117 | 990 | 0.39 | 0.31 | 0.80 | -0.03 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 15.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 207 | 346 | 0.48 | 0.06 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 400 | 0.61 | 0.00 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 173 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 105 | 1.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 287 | 1.79 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.58 | 0.01 | 0.00 | 0.00% | 0 | 16 | 4.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.55 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 3 | 4.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.53 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.53 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 20.50 | 0.00 | 0.13 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.53 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.53 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.53 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 23.50 | 0.00 | 0.53 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.53 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 24.50 | 0.00 | 0.53 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.53 | % | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 25.50 | 0.00 | 0.53 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.02 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.03 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.11 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 2 | 5.31 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.85 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 7 | 4.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 9 | 5.20 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 137 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 471 | 1.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.08 | 0.05 | -0.02 | -28.58% | 81 | 214 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 3 | 377 | 0.56 | 0.00 | 0.20 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 14.50 | 0.06 | 0.09 | 0.08 | -0.15 | -65.22% | 152 | 212 | 0.41 | -0.25 | 0.80 | -0.03 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 15.00 | 0.29 | 0.34 | 0.35 | -0.20 | -36.37% | 22 | 1,339 | 0.39 | -0.69 | 0.80 | -0.03 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 15.50 | 0.55 | 1.06 | 0.83 | 0.00 | 0.00% | 0 | 133 | 0.93 | -0.94 | 0.25 | -0.01 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 16.00 | 0.89 | 1.67 | 1.35 | -0.15 | -10.00% | 5 | 17 | 1.51 | -1.00 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 16.50 | 1.55 | 1.79 | 2.55 | 0.00 | 0.00% | 0 | 164 | 1.23 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:04 PM EST |
| 17.00 | 1.87 | 4.25 | % | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 17.50 | 2.23 | 4.85 | 3.76 | 0.00 | 0.00% | 0 | 1 | 6.54 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 18.00 | 2.81 | 5.35 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 18.50 | 3.35 | 5.85 | 4.82 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 19.00 | 4.15 | 6.35 | % | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 19.50 | 4.40 | 6.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 20.00 | 4.90 | 7.35 | 6.29 | 0.00 | 0.00% | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 20.50 | 5.35 | 7.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 21.00 | 5.95 | 8.35 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 21.50 | 6.65 | 8.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 22.00 | 6.80 | 7.90 | 8.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:04 PM EST |
| 22.50 | 7.50 | 9.85 | % | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 23.00 | 7.90 | 10.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 23.50 | 8.35 | 10.85 | % | 0 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 24.00 | 8.90 | 11.00 | 10.30 | 0.00 | 0.00% | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 24.50 | 9.35 | 11.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 25.00 | 10.05 | 12.25 | 11.29 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 25.50 | 10.50 | 12.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 26.00 | 11.00 | 13.30 | 12.27 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:04 PM EST |
| 26.50 | 11.55 | 13.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 27.00 | 12.10 | 14.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 27.50 | 12.40 | 14.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 28.00 | 12.95 | 14.85 | % | 0 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 29.00 | 13.90 | 16.05 | 15.29 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 30.00 | 14.95 | 17.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST |