Options Chain for KINROSS GOLD CORP COM (KGC) - $6.73 as of 4/25/2024 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.40 | 8.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 1.00 | 5.00 | 7.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 1.50 | 4.55 | 7.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 2.00 | 4.40 | 6.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 2.50 | 3.10 | 6.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 3.00 | 2.91 | 5.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 3.50 | 2.76 | 5.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 4.00 | 2.34 | 4.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 4.50 | 2.12 | 4.15 | 2.00 | -0.12 | -5.66% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 5.00 | 1.44 | 2.43 | 1.75 | +0.24 | +15.90% | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 5.50 | 1.01 | 3.00 | 1.04 | 0.00 | 0.00% | 0 | 601 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 6.00 | 0.50 | 2.64 | 0.73 | +0.16 | +28.07% | 7 | 559 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 6.50 | 0.23 | 0.29 | 0.26 | +0.11 | +73.34% | 836 | 1,395 | 0.65 | 0.86 | 1.06 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 12 | 2,034 | 0.74 | 0.17 | 0.90 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 341 | 1.49 | 0.00 | 0.03 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 8.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.02 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.02 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.22 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 11 | 2.98 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:57 PM EST |
| 5.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 45 | 2.46 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:57 PM EST |
| 6.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 176 | 3.31 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 6.50 | 0.01 | 0.02 | 0.11 | +0.07 | +175.00% | 41 | 227 | 0.63 | -0.14 | 1.06 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 7.00 | 0.01 | 0.32 | 0.27 | -0.18 | -40.00% | 50 | 18 | 0.61 | -0.83 | 0.90 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 7.50 | 0.54 | 2.32 | 0.99 | 0.00 | 0.00% | 0 | 18 | 0.00 | -1.00 | 0.03 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 8.00 | 0.95 | 3.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 8.50 | 1.35 | 3.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 9.00 | 2.05 | 4.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 9.50 | 2.56 | 4.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 10.00 | 2.94 | 5.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 10.50 | 3.50 | 5.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 11.00 | 4.00 | 5.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 11.50 | 4.40 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 12.00 | 5.00 | 7.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 12.50 | 5.45 | 7.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST |