Options Chain for KINROSS GOLD CORP COM (KGC) - $6.59 as of 5/6/2024 4:04:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.55 | 6.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:09 PM EST | |||
| 2.00 | 4.55 | 4.90 | 5.00 | +0.15 | +3.10% | 1 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 1:59:09 PM EST |
| 3.00 | 3.60 | 4.00 | 3.69 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 1:59:09 PM EST |
| 4.00 | 2.61 | 2.94 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/6/2024 1:59:09 PM EST | |||
| 5.00 | 1.63 | 1.96 | 1.84 | +0.33 | +21.86% | 25 | 21 | 0.96 | 0.98 | 0.04 | 0.00 | 5/6/2024 | 5/6/2024 1:59:09 PM EST |
| 6.00 | 0.82 | 0.92 | 0.87 | +0.12 | +16.00% | 1 | 270 | 0.39 | 0.83 | 0.27 | 0.00 | 5/6/2024 | 5/6/2024 1:59:09 PM EST |
| 7.00 | 0.26 | 0.28 | 0.28 | +0.07 | +33.34% | 122 | 1,999 | 0.39 | 0.43 | 0.42 | 0.00 | 5/6/2024 | 5/6/2024 1:59:09 PM EST |
| 8.00 | 0.07 | 0.10 | 0.07 | +0.02 | +40.00% | 5 | 356 | 0.43 | 0.15 | 0.23 | 0.00 | 5/6/2024 | 5/6/2024 1:59:09 PM EST |
| 9.00 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.04 | 0.08 | 0.00 | 4/25/2024 | 5/6/2024 1:59:09 PM EST |
| 10.00 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 5/6/2024 1:59:09 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:09 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:09 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 | 0.75 | % | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:09 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:09 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 1:59:09 PM EST | |||
| 5.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.60 | -0.02 | 0.04 | 0.00 | 5/1/2024 | 5/6/2024 1:59:09 PM EST |
| 6.00 | 0.08 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 1,020 | 0.40 | -0.17 | 0.27 | 0.00 | 5/3/2024 | 5/6/2024 1:59:09 PM EST |
| 7.00 | 0.48 | 0.50 | 0.50 | -0.14 | -21.88% | 280 | 811 | 0.39 | -0.57 | 0.42 | 0.00 | 5/6/2024 | 5/6/2024 1:59:09 PM EST |
| 8.00 | 1.25 | 1.36 | % | 0 | 0 | 0.52 | -0.85 | 0.23 | 0.00 | 5/6/2024 1:59:09 PM EST | |||
| 9.00 | 2.09 | 2.43 | % | 0 | 0 | 0.84 | -0.96 | 0.08 | 0.00 | 5/6/2024 1:59:09 PM EST | |||
| 10.00 | 3.05 | 3.35 | % | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 5/6/2024 1:59:09 PM EST | |||
| 11.00 | 4.05 | 4.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:09 PM EST | |||
| 12.00 | 5.20 | 5.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2024 1:59:09 PM EST |