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 | 6.95 | 8.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 2.00 | 5.95 | 7.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 5.00 | 6.50 | % | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.50 | 4.25 | 5.80 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 3.75 | 5.30 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.50 | 3.25 | 4.80 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 2.76 | 4.30 | 3.21 | 0.00 | 0.00% | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 5.50 | 2.27 | 3.85 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 2.02 | 2.97 | 2.84 | 0.00 | 0.00% | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:53 PM EST |
| 6.50 | 1.05 | 2.12 | % | 0 | 0 | 1.04 | 1.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 0.90 | 1.72 | 2.40 | 0.00 | 0.00% | 0 | 48 | 1.14 | 0.98 | 0.06 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 0.55 | 1.10 | % | 0 | 0 | 0.54 | 0.89 | 0.25 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 8.00 | 0.45 | 0.49 | 0.76 | 0.00 | 0.00% | 0 | 159 | 0.43 | 0.71 | 0.52 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 8.50 | 0.18 | 0.22 | 0.20 | -0.23 | -53.49% | 10 | 106 | 0.40 | 0.41 | 0.62 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.05 | 0.08 | 0.07 | -0.10 | -58.83% | 606 | 10,214 | 0.41 | 0.17 | 0.39 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.50 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 12 | 823 | 0.45 | 0.06 | 0.17 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 6 | 2,885 | 0.49 | 0.01 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 102 | 7 | 0.60 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 621 | 275 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 408 | 1.15 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.25 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 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 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.22 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.22 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.22 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 21 | 3.25 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 4.50 | 0.00 | 0.22 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 70 | 2.44 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 5.50 | 0.00 | 0.22 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.76 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 6.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.61 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 0.01 | 0.43 | 0.03 | +0.01 | +50.00% | 5 | 111 | 1.60 | -0.02 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 103 | 0.42 | -0.11 | 0.25 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.11 | 0.15 | 0.11 | +0.06 | +120.00% | 5 | 220 | 0.41 | -0.29 | 0.52 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.50 | 0.34 | 0.37 | 0.34 | +0.17 | +100.00% | 5 | 79 | 0.41 | -0.59 | 0.62 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.33 | 1.18 | 0.43 | 0.00 | 0.00% | 0 | 808 | 0.40 | -0.83 | 0.39 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 9.50 | 0.92 | 1.42 | 0.56 | 0.00 | 0.00% | 0 | 44 | 0.55 | -0.94 | 0.17 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 1.43 | 1.93 | 1.55 | +0.56 | +56.57% | 11 | 49 | 1.52 | -0.99 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.50 | 1.02 | 2.66 | % | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 11.00 | 1.80 | 3.25 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 11.50 | 2.90 | 4.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.00 | 2.70 | 4.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.50 | 2.93 | 5.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 13.00 | 3.45 | 5.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 13.50 | 3.90 | 6.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.00 | 4.40 | 6.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.50 | 5.00 | 7.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 5.65 | 7.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.00 | 6.65 | 8.75 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.00 | 7.50 | 9.85 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |