Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

KINROSS GOLD (KGC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
KGC KINROSS GOLD   0.418 0.350 7.53 0.43
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KGC 1.00 1.05 0.95 0.00 164 2080  W   6.5 KGC 0.00 0.01 0.01 0.00 0 528  W  
KGC 0.53 0.55 0.51 0.00 850 2216  W   7 KGC 0.00 0.01 0.01 0.00 22 1151  W  
KGC 0.07 0.11 0.09 0.00 712 746  W   7.5 KGC 0.04 0.07 0.04 0.00 125 56  W  
KGC 0.01 0.02 0.02 0.00 25 30  W   8 KGC 0.25 2.61 0.54 0.00 4 6  W  
KGC 0.01 0.20 0.01 0.00 0 1  W   8.5 KGC 0.74 1.13 0.00 0.00 0 0  W  
KGC 0.01 0.02 0.01 0.00 20 1  W   9 KGC 1.13 3.60 0.00 0.00 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KGC 0.83 1.08 1.05 1.04 78 391  S   6.5 KGC 0.00 0.02 0.02 0.00 2 417  S  
KGC 0.55 0.58 0.57 0.55 4149 10810  S   7 KGC 0.02 0.03 0.02 0.01 166 732  S  
KGC 0.16 0.18 0.18 0.17 1260 3079  S   7.5 KGC 0.13 0.14 0.15 0.12 576 22  S  
KGC 0.04 0.05 0.06 0.02 2189 5360  S   8 KGC 0.07 0.82 0.65 0.47 35 56  S  
KGC 0.01 0.04 0.01 0.00 76 2  S   8.5 KGC 0.77 1.11 0.00 0.95 0 0  S  
KGC 0.01 0.03 0.01 0.00 0 174  S   9 KGC 0.35 2.57 1.50 1.45 7 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KGC 0.83 1.50 1.06 1.08 56 195  W   6.5 KGC 0.01 0.17 0.03 0.00 0 32  W  
KGC 0.35 0.75 0.55 0.61 173 254  W   7 KGC 0.03 0.26 0.06 0.03 33 44  W  
KGC 0.22 0.26 0.23 0.25 170 596  W   7.5 KGC 0.17 0.39 0.22 0.16 71 42  W  
KGC 0.07 0.09 0.06 0.07 78 215  W   8 KGC 0.31 0.68 0.00 0.47 0 0  W  
KGC 0.02 0.05 0.02 0.01 0 218  W   8.5 KGC 0.76 1.57 0.00 0.91 0 0  W  
KGC 0.01 0.04 0.02 0.00 0 7  W   9 KGC 1.22 3.60 0.00 1.40 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KGC 0.91 2.24 1.01 1.15 4 1093  W   6.5 KGC 0.01 1.00 0.01 0.01 2 40  W  
KGC 0.57 2.02 0.56 0.70 6 3958  W   7 KGC 0.05 0.11 0.08 0.04 15 18  W  
KGC 0.27 0.31 0.28 0.34 73 52  W   7.5 KGC 0.25 0.29 0.26 0.18 44 22  W  
KGC 0.10 0.13 0.13 0.13 379 26  W   8 KGC 0.53 2.03 1.27 0.46 0 1  W  
KGC 0.04 0.07 0.05 0.03 64 102  W   8.5 KGC 0.77 2.50 0.00 0.86 0 0  W  
KGC 0.02 0.05 0.03 0.01 0 0  W   9 KGC 1.27 2.06 0.00 1.32 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KGC 0.52 1.62 0.38 1.24 0 6  W   6.5 KGC 0.00 0.25 0.06 0.01 10 14  W  
KGC 0.42 1.37 0.75 0.80 11 132  W   7 KGC 0.06 0.17 0.27 0.05 1 2  W  
KGC 0.21 0.45 0.27 0.44 10 30  W   7.5 KGC 0.28 0.40 0.33 0.17 1 6  W  
KGC 0.11 0.20 0.13 0.20 12 21  W   8 KGC 0.39 2.64 0.00 0.42 0 0  W  
KGC 0.00 0.19 0.12 0.07 2 10  W   8.5 KGC 0.51 3.10 0.00 0.78 0 0  W  
KGC 0.00 0.45 0.06 0.02 10 0  W   9 KGC 0.92 2.99 0.00 1.21 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KGC 0.80 1.62 1.02 1.35 4 73  W   6.5 KGC 0.01 0.20 0.08 0.01 3 0  W  
KGC 0.30 0.95 0.60 0.91 24 16  W   7 KGC 0.00 0.59 0.00 0.05 0 0  W  
KGC 0.18 0.41 0.35 0.55 25 29  W   7.5 KGC 0.13 0.39 0.72 0.16 0 2  W  
KGC 0.12 0.20 0.18 0.29 21 7  W   8 KGC 0.55 2.30 0.00 0.37 0 0  W  
KGC 0.02 0.15 0.10 0.13 1 92  W   8.5 KGC 0.51 3.00 0.00 0.69 0 0  W  
KGC 0.00 0.27 0.00 0.05 0 0  W   9 KGC 0.75 2.88 0.00 1.09 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KGC 0.65 0.75 0.71 1.05 528 3515  S   7 KGC 0.13 0.15 0.15 0.05 334 1422  S  
KGC 0.18 0.19 0.20 0.39 1030 1484  S   8 KGC 0.61 0.67 0.74 0.32 10 0  S  
KGC 0.06 0.08 0.06 0.09 115 12  S   9 KGC 1.31 1.72 0.00 0.95 0 0  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KGC 1.05 1.59 0.00 1.63 0 0  Q   6.5 KGC 0.00 2.18 0.00 0.01 0 0  Q  
KGC 0.00 2.57 0.69 1.21 1 0  Q   7 KGC 0.11 0.20 0.00 0.04 0 0  Q  
KGC 0.40 1.38 0.40 0.83 3 0  Q   7.5 KGC 0.00 2.44 0.00 0.11 0 0  Q  
KGC 0.00 1.42 0.21 0.52 10 0  Q   8 KGC 0.00 2.77 0.00 0.26 0 0  Q  
KGC 0.00 2.21 0.35 0.30 62 0  Q   8.5 KGC 0.00 3.05 0.00 0.49 0 0  Q  
KGC 0.00 2.18 0.00 0.16 0 0  Q   9 KGC 0.05 3.60 0.00 0.80 0 0  Q  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KGC 0.81 0.94 0.89 2.77 179 3641  S   7 KGC 0.28 0.31 0.29 0.00 51 493  S  
KGC 0.42 0.44 0.41 2.10 335 3788  S   8 KGC 0.78 1.10 0.82 0.02 1 143  S  
KGC 0.19 0.21 0.19 1.48 206 2656  S   9 KGC 1.58 1.84 1.58 0.08 10 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.