Options Chain for KINROSS GOLD CORP COM (KGC) - $9.97 as of 11/20/2024 8:21:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 4.00 | 5.10 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 4.50 | 4.75 | 7.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 5.00 | 4.25 | 5.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 5.50 | 3.75 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 6.00 | 3.25 | 5.45 | % | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 6.50 | 2.75 | 3.95 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 7.00 | 2.30 | 3.50 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 7.50 | 1.98 | 3.65 | 2.39 | 0.00 | 0.00% | 0 | 10 | 4.29 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 8.00 | 1.56 | 2.91 | 1.79 | 0.00 | 0.00% | 0 | 5 | 6.75 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 8.50 | 1.10 | 2.09 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 9.00 | 0.64 | 1.33 | 1.00 | +0.14 | +16.28% | 17 | 1,433 | 1.45 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 9.50 | 0.39 | 0.62 | 0.43 | -0.01 | -2.28% | 16 | 157 | 0.77 | 0.90 | 0.45 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 10.00 | 0.09 | 0.17 | 0.14 | -0.01 | -6.67% | 192 | 6,190 | 0.55 | 0.42 | 1.23 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 10.50 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 255 | 250 | 0.62 | 0.05 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 406 | 0.77 | 0.00 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 371 | 1.04 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 12.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 192 | 1.77 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:09 PM EST |
| 12.50 | 0.00 | 0.55 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 13.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:09 PM EST |
| 13.50 | 0.00 | 0.18 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 14.50 | 0.00 | 0.53 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.52 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 15.50 | 0.00 | 0.53 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 16.50 | 0.00 | 0.52 | % | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.53 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 4.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 5.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 6.50 | 0.00 | 0.02 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.02 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:09 PM EST |
| 8.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 8 | 3.46 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:09 PM EST |
| 8.50 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 25 | 2.47 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 9.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 120 | 1.64 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 9.50 | 0.00 | 0.08 | 0.02 | -0.01 | -33.34% | 10 | 278 | 0.65 | -0.10 | 0.45 | -0.01 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 10.00 | 0.12 | 0.23 | 0.16 | -0.04 | -20.00% | 27 | 142 | 0.45 | -0.58 | 1.23 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 10.50 | 0.44 | 0.61 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.95 | -0.95 | 0.36 | -0.01 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 11.00 | 0.66 | 1.53 | 1.07 | -0.02 | -1.84% | 8 | 114 | 1.38 | -1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 11.50 | 1.25 | 2.75 | 1.50 | 0.00 | 0.00% | 0 | 4 | 5.98 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:09 PM EST |
| 12.00 | 1.55 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 3 | 5.95 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:09 PM EST |
| 12.50 | 2.26 | 4.15 | % | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 13.00 | 2.86 | 4.00 | % | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 13.50 | 2.88 | 4.85 | % | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 14.00 | 3.85 | 5.80 | % | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 14.50 | 4.35 | 6.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 15.00 | 4.85 | 6.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 15.50 | 4.35 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 16.00 | 5.80 | 7.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 16.50 | 6.25 | 8.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 17.00 | 6.85 | 8.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 17.50 | 7.30 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 18.00 | 7.75 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |