NYSE:KGC

Kinross Gold Options Chain and Prices

$7.85

+0.03 (+0.38 %)

(As of 10/29/2020 12:00 AM ET)

Add

Compare

Today's Range

$7.73

Now: $7.85▼

$7.95

50-Day Range

$7.82

MA: $8.98▼

$10.00

52-Week Range

$2.72

Now: $7.85▼

$10.31

Volume13.44 million shs

Average Volume18.15 million shs

Market Capitalization$9.88 billion

P/E Ratio11.06

Dividend Yield1.53%

Beta1.02

Kinross Gold (NYSE:KGC) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/30/2020	$17.00	$0.015	Call	0	0	0	0 (+0)	6.47358 (+1.98241)	0.017387	0
10/30/2020	$16.00	$0.075	Call	0	0	0	0 (+0)	7.8389 (+3.5514)	0.06297	0
10/30/2020	$15.00	$0.075	Call	0	0	0	2 (+0)	7.28537 (+3.34787)	0.065852	0
10/30/2020	$14.00	$0.075	Call	0	0	0	3 (+0)	6.69889 (+3.178)	0.070152	0
10/30/2020	$13.50	$0.075	Call	0	0	0	0 (+0)	6.3929 (+3.02415)	0.073117	0
10/30/2020	$13.00	$0.070	Call	0	0	0	18 (+0)	5.95859 (+2.80859)	0.07195	0
10/30/2020	$12.50	$0.075	Call	0	0	0	1 (+0)	5.7227 (+2.79145)	0.08026	0
10/30/2020	$12.00	$0.005	Call	0	0	0	8 (+0)	3.40821 (+0.699003)	0.011018	0
10/30/2020	$11.50	$0.015	Call	0	0	0	22 (+12)	3.61651 (+1.12276)	0.027274	0
10/30/2020	$11.00	$0.010	Call	5	0	0	220 (+0)	3.10152 (+0.654344)	0.02291	5

10/30/2020	$10.50	$0.025	Call	0	0	0	355 (+0)	3.19144 (+1.22705)	0.048693	0
10/30/2020	$10.00	$0.010	Call	11	11	0	1029 (-27)	2.34786 (+0.772862)	0.028175	2
10/30/2020	$9.50	$0.005	Call	52	46	0	998 (-11)	1.7324 (+0.595947)	0.019768	6
10/30/2020	$9.00	$0.005	Call	147	47	4	833 (-82)	1.32845 (+0.305715)	0.026723	18
10/30/2020	$8.50	$0.015	Call	378	140	236	492 (+66)	1.05317 (+0.25337)	0.078457	26
10/30/2020	$8.00	$0.050	Call	302	122	62	567 (+527)	0.658509 (+0.034609)	0.297407	18
10/30/2020	$7.50	$0.360	Call	72	17	7	123 (+67)	0.635881	0.917286	23
10/30/2020	$7.00	$0.860	Call	0	0	0	20 (+2)	1.31082 (+0.2842)	0.95587	0
10/30/2020	$6.50	$1.350	Call	0	0	0	1 (+1)	0.854128	0.999989	0
10/30/2020	$6.00	$1.855	Call	0	0	0	5 (+0)	2.40009	0.986172	0
10/30/2020	$5.50	$2.355	Call	0	0	0	0 (+0)	3.17162	0.986995	0
10/30/2020	$5.00	$2.860	Call	0	0	0	0 (+0)	4.19231	0.984819	0
10/30/2020	$4.50	$3.350	Call	0	0	0	1 (+0)	0.556379	1.0	0
10/30/2020	$4.00	$3.850	Call	0	0	0	0 (+0)	2.34786	1.0	0
10/30/2020	$3.50	$4.350	Call	0	0	0	0 (+0)	0.606662	1.0	0
10/30/2020	$3.00	$4.850	Call	0	0	0	0 (+0)	4.29172	0.999994	0
10/30/2020	$2.50	$5.350	Call	0	0	0	0 (+0)	0.606662	1.0	0
10/30/2020	$2.00	$5.875	Call	0	0	0	0 (+0)	13.4379	0.989153	0
10/30/2020	$1.50	$6.350	Call	0	0	0	0 (+0)	0.547242	1.0	0
10/30/2020	$17.00	$9.150	Put	0	0	0	0 (+0)	3.47115 (-3.20877)	-1.0	0
10/30/2020	$16.00	$8.150	Put	0	0	0	0 (+0)	3.47115 (-3.0814)	-0.999977	0
10/30/2020	$15.00	$7.225	Put	0	0	0	0 (+0)	7.30373 (+1.20601)	-0.934864	0
10/30/2020	$14.00	$6.150	Put	0	0	0	0 (+0)	0.70811 (-4.89548)	-1.0	0
10/30/2020	$13.50	$5.650	Put	0	0	0	0 (+0)	2.36069 (-2.79608)	-1.0	0
10/30/2020	$13.00	$5.150	Put	0	0	0	0 (+0)	0.70811 (-4.18851)	-1.0	0
10/30/2020	$12.50	$4.675	Put	0	0	0	0 (+0)	4.63655 (+0.414724)	-0.965765	0
10/30/2020	$12.00	$4.150	Put	0	0	0	0 (+0)	1.31598 (-2.36032)	-1.0	0
10/30/2020	$11.50	$3.650	Put	0	0	0	0 (+0)	2.12828 (-1.8969)	-0.999776	0
10/30/2020	$11.00	$3.150	Put	0	0	0	52 (-12)	1.31598 (-2.17211)	-1.0	0
10/30/2020	$10.50	$2.650	Put	0	0	0	0 (-6)	1.15534 (-2.05634)	-1.0	0
10/30/2020	$10.00	$2.160	Put	0	0	0	11 (+0)	2.33903 (-0.489796)	-0.9735	0
10/30/2020	$9.50	$1.665	Put	1	0	0	17 (-19)	2.07828 (-0.300968)	-0.957235	1
10/30/2020	$9.00	$1.155	Put	16	0	0	457 (+68)	1.31598 (-0.645165)	-0.975505	3
10/30/2020	$8.50	$0.675	Put	197	2	168	633 (-9)	1.20151 (-0.304713)	-0.891696	14
10/30/2020	$8.00	$0.200	Put	4	0	0	546 (-60)	0.651859 (-0.528671)	-0.704181	2
10/30/2020	$7.50	$0.015	Put	18	10	8	269 (+41)	0.70811 (-0.218162)	-0.105188	4
10/30/2020	$7.00	$0.010	Put	0	0	0	7 (+0)	1.31421 (+0.183681)	-0.043748	0
10/30/2020	$6.50	$0.015	Put	0	0	0	0 (+0)	2.12828 (+0.526922)	-0.039213	0
10/30/2020	$6.00	$0.005	Put	0	0	0	2 (+1)	2.45313 (+0.680419)	-0.014535	0
10/30/2020	$5.50	$0.055	Put	0	0	0	0 (+0)	4.77137 (+2.04798)	-0.058455	0
10/30/2020	$5.00	$0.035	Put	0	0	0	0 (+0)	5.21201 (+1.91457)	-0.03609	0
10/30/2020	$4.50	$0.030	Put	0	0	0	0 (+0)	6.10591 (+2.22577)	-0.027592	0
10/30/2020	$4.00	$0.075	Put	0	0	0	0 (+0)	8.77223 (+4.1841)	-0.042404	0
10/30/2020	$3.50	$0.075	Put	0	0	0	0 (+0)	10.2008 (+4.78024)	-0.036106	0
10/30/2020	$3.00	$0.075	Put	0	0	0	0 (+0)	11.8839 (+5.56474)	-0.030667	0
10/30/2020	$2.50	$0.075	Put	0	0	0	0 (+0)	13.9346 (+6.41266)	-0.025887	0
10/30/2020	$2.00	$0.075	Put	0	0	0	0 (+0)	16.4207 (+7.62185)	-0.021141	0
10/30/2020	$1.50	$0.015	Put	0	0	0	0 (+0)	14.9632 (+4.28819)	-0.005657	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/30/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Kinross Gold Options Chain and Prices

Adding

Adding

Adding Kinross Gold Co.

Options Chain

Kinross Gold (NYSE:KGC) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources