Log in
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

Options Chain

Kinross Gold (NYSE:KGC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$17.00$0.015Call0000
(+0)
6.47358
(+1.98241)
0.0173870
10/30/2020$16.00$0.075Call0000
(+0)
7.8389
(+3.5514)
0.062970
10/30/2020$15.00$0.075Call0002
(+0)
7.28537
(+3.34787)
0.0658520
10/30/2020$14.00$0.075Call0003
(+0)
6.69889
(+3.178)
0.0701520
10/30/2020$13.50$0.075Call0000
(+0)
6.3929
(+3.02415)
0.0731170
10/30/2020$13.00$0.070Call00018
(+0)
5.95859
(+2.80859)
0.071950
10/30/2020$12.50$0.075Call0001
(+0)
5.7227
(+2.79145)
0.080260
10/30/2020$12.00$0.005Call0008
(+0)
3.40821
(+0.699003)
0.0110180
10/30/2020$11.50$0.015Call00022
(+12)
3.61651
(+1.12276)
0.0272740
10/30/2020$11.00$0.010Call500220
(+0)
3.10152
(+0.654344)
0.022915
10/30/2020$10.50$0.025Call000355
(+0)
3.19144
(+1.22705)
0.0486930
10/30/2020$10.00$0.010Call111101029
(-27)
2.34786
(+0.772862)
0.0281752
10/30/2020$9.50$0.005Call52460998
(-11)
1.7324
(+0.595947)
0.0197686
10/30/2020$9.00$0.005Call147474833
(-82)
1.32845
(+0.305715)
0.02672318
10/30/2020$8.50$0.015Call378140236492
(+66)
1.05317
(+0.25337)
0.07845726
10/30/2020$8.00$0.050Call30212262567
(+527)
0.658509
(+0.034609)
0.29740718
10/30/2020$7.50$0.360Call72177123
(+67)
0.6358810.91728623
10/30/2020$7.00$0.860Call00020
(+2)
1.31082
(+0.2842)
0.955870
10/30/2020$6.50$1.350Call0001
(+1)
0.8541280.9999890
10/30/2020$6.00$1.855Call0005
(+0)
2.400090.9861720
10/30/2020$5.50$2.355Call0000
(+0)
3.171620.9869950
10/30/2020$5.00$2.860Call0000
(+0)
4.192310.9848190
10/30/2020$4.50$3.350Call0001
(+0)
0.5563791.00
10/30/2020$4.00$3.850Call0000
(+0)
2.347861.00
10/30/2020$3.50$4.350Call0000
(+0)
0.6066621.00
10/30/2020$3.00$4.850Call0000
(+0)
4.291720.9999940
10/30/2020$2.50$5.350Call0000
(+0)
0.6066621.00
10/30/2020$2.00$5.875Call0000
(+0)
13.43790.9891530
10/30/2020$1.50$6.350Call0000
(+0)
0.5472421.00
10/30/2020$17.00$9.150Put0000
(+0)
3.47115
(-3.20877)
-1.00
10/30/2020$16.00$8.150Put0000
(+0)
3.47115
(-3.0814)
-0.9999770
10/30/2020$15.00$7.225Put0000
(+0)
7.30373
(+1.20601)
-0.9348640
10/30/2020$14.00$6.150Put0000
(+0)
0.70811
(-4.89548)
-1.00
10/30/2020$13.50$5.650Put0000
(+0)
2.36069
(-2.79608)
-1.00
10/30/2020$13.00$5.150Put0000
(+0)
0.70811
(-4.18851)
-1.00
10/30/2020$12.50$4.675Put0000
(+0)
4.63655
(+0.414724)
-0.9657650
10/30/2020$12.00$4.150Put0000
(+0)
1.31598
(-2.36032)
-1.00
10/30/2020$11.50$3.650Put0000
(+0)
2.12828
(-1.8969)
-0.9997760
10/30/2020$11.00$3.150Put00052
(-12)
1.31598
(-2.17211)
-1.00
10/30/2020$10.50$2.650Put0000
(-6)
1.15534
(-2.05634)
-1.00
10/30/2020$10.00$2.160Put00011
(+0)
2.33903
(-0.489796)
-0.97350
10/30/2020$9.50$1.665Put10017
(-19)
2.07828
(-0.300968)
-0.9572351
10/30/2020$9.00$1.155Put1600457
(+68)
1.31598
(-0.645165)
-0.9755053
10/30/2020$8.50$0.675Put1972168633
(-9)
1.20151
(-0.304713)
-0.89169614
10/30/2020$8.00$0.200Put400546
(-60)
0.651859
(-0.528671)
-0.7041812
10/30/2020$7.50$0.015Put18108269
(+41)
0.70811
(-0.218162)
-0.1051884
10/30/2020$7.00$0.010Put0007
(+0)
1.31421
(+0.183681)
-0.0437480
10/30/2020$6.50$0.015Put0000
(+0)
2.12828
(+0.526922)
-0.0392130
10/30/2020$6.00$0.005Put0002
(+1)
2.45313
(+0.680419)
-0.0145350
10/30/2020$5.50$0.055Put0000
(+0)
4.77137
(+2.04798)
-0.0584550
10/30/2020$5.00$0.035Put0000
(+0)
5.21201
(+1.91457)
-0.036090
10/30/2020$4.50$0.030Put0000
(+0)
6.10591
(+2.22577)
-0.0275920
10/30/2020$4.00$0.075Put0000
(+0)
8.77223
(+4.1841)
-0.0424040
10/30/2020$3.50$0.075Put0000
(+0)
10.2008
(+4.78024)
-0.0361060
10/30/2020$3.00$0.075Put0000
(+0)
11.8839
(+5.56474)
-0.0306670
10/30/2020$2.50$0.075Put0000
(+0)
13.9346
(+6.41266)
-0.0258870
10/30/2020$2.00$0.075Put0000
(+0)
16.4207
(+7.62185)
-0.0211410
10/30/2020$1.50$0.015Put0000
(+0)
14.9632
(+4.28819)
-0.0056570
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.