Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

K – Kinross Gold Corporation

Last update: March 28, 2024 at 6:56 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 7.960
  • Ask price: 8.000
  • 30-day historical volatility: 34.20%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 25,937
Volume: 0
Open interest: 3,579
Volume: 0
March 28, 2024 (Weekly) 0 0 2.54 0 0 0 5.50 0 0.03 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 2.29 0 0 0 5.75 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 2.04 0 0 0 6.00 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 1.79 0 0 0 6.25 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 1.54 0 34 0 6.50 0 0 0.03 0 2 0
March 28, 2024 (Weekly) 0 0 1.29 0 50 0 6.75 0 0 0.03 0 4 0
March 28, 2024 (Weekly) 0 0 1.04 0 56 0 7.00 0 0 0.03 0 3 0
March 28, 2024 (Weekly) 0 0 0.79 0 54 0 7.25 0 0 0.03 0 3 0
March 28, 2024 (Weekly) 0 0 0.54 0 29 0 7.50 0 0 0.02 0 2 0
March 28, 2024 (Weekly) 0 0 0.29 0 5 0 7.75 0 0 0.02 0 22 0
March 28, 2024 (Weekly) 0 0 0.08 0 33 0 8.00 0 0 0.09 0 0 0
March 28, 2024 (Weekly) 0 0 0.02 0 0 0 8.25 0 0 0.33 0 0 0
March 28, 2024 (Weekly) 0 0 0.03 0 57 0 8.50 0 0 0.57 0 0 0
March 28, 2024 (Weekly) 0 0 0.03 0 0 0 8.75 0 0 0.81 0 0 0
April 5, 2024 (Weekly) 0 0 1.78 0 0 0 6.25 0 0 0.03 0 0 0
April 5, 2024 (Weekly) 0 0 1.53 0 0 0 6.50 0 0 0.03 0 0 0
April 5, 2024 (Weekly) 0 0 1.29 0 0 0 6.75 0 0 0.03 0 0 0
April 5, 2024 (Weekly) 0 0 1.04 0 10 0 7.00 0 0 0.02 0 2 0
April 5, 2024 (Weekly) 0 0 0.80 0 16 0 7.25 0 0 0.03 0 51 0
April 5, 2024 (Weekly) 0 0 0.56 0 14 0 7.50 0 0 0.04 0 3 0
April 5, 2024 (Weekly) 0 0 0.34 0 10 0 7.75 0 0 0.08 0 0 0
April 5, 2024 (Weekly) 0 0 0.17 0 11 0 8.00 0 0 0.18 0 0 0
April 5, 2024 (Weekly) 0 0 0.08 0 0 0 8.25 0 0 0.33 0 0 0
April 5, 2024 (Weekly) 0 0 0.04 0 0 0 8.50 0 0 0.58 0 0 0
April 5, 2024 (Weekly) 0 0 0.03 0 0 0 8.75 0 0 0.82 0 0 0
April 5, 2024 (Weekly) 0 0 0.02 0 0 0 9.00 0 0 1.06 0 0 0
April 5, 2024 (Weekly) 0 0 0.03 0 0 0 9.25 0 0 1.31 0 0 0
April 5, 2024 (Weekly) 0 0 0.03 0 0 0 9.50 0 0 1.57 0 0 0
April 5, 2024 (Weekly) 0 0 0.03 0 0 0 9.75 0 0 1.82 0 0 0
April 5, 2024 (Weekly) 0 0 0.03 0 0 0 10.00 0 0 2.07 0 0 0
April 12, 2024 (Weekly) 0 0 1.31 0 0 0 6.75 0 0 0.03 0 0 0
April 12, 2024 (Weekly) 0 0 1.07 0 0 0 7.00 0 0 0.03 0 0 0
April 12, 2024 (Weekly) 0 0 0.84 0 2 0 7.25 0 0 0.04 0 1 0
April 12, 2024 (Weekly) 0 0 0.59 0 6 0 7.50 0 0 0.07 0 1 0
April 12, 2024 (Weekly) 0 0 0.39 0 6 0 7.75 0 0 0.13 0 0 0
April 12, 2024 (Weekly) 0 0 0.23 0 2 0 8.00 0 0 0.23 0 0 0
April 12, 2024 (Weekly) 0 0 0.13 0 4 0 8.25 0 0 0.37 0 0 0
April 12, 2024 (Weekly) 0 0 0.08 0 0 0 8.50 0 0 0.57 0 0 0
April 12, 2024 (Weekly) 0 0 0.05 0 0 0 8.75 0 0 0.83 0 0 0
April 12, 2024 (Weekly) 0 0 0.03 0 0 0 9.00 0 0 1.08 0 0 0
April 12, 2024 (Weekly) 0 0 0.03 0 0 0 9.25 0 0 1.31 0 0 0
April 12, 2024 (Weekly) 0 0 0.02 0 0 0 9.50 0 0 1.56 0 0 0
April 12, 2024 (Weekly) 0 0 0.03 0 0 0 9.75 0 0 1.81 0 0 0
April 12, 2024 (Weekly) 0 0 0.03 0 0 0 10.00 0 0 2.06 0 0 0
April 26, 2024 (Weekly) 0 0 1.39 0 0 0 6.75 0 0 0.06 0 0 0
April 26, 2024 (Weekly) 0 0 1.16 0 0 0 7.00 0 0 0.06 0 0 0
April 26, 2024 (Weekly) 0 0 0.87 0 0 0 7.25 0 0 0.08 0 0 0
April 26, 2024 (Weekly) 0 0 0.66 0 0 0 7.50 0 0 0.13 0 0 0
April 26, 2024 (Weekly) 0 0 0.48 0 0 0 7.75 0 0 0.21 0 0 0
April 26, 2024 (Weekly) 0 0 0.33 0 0 0 8.00 0 0 0.31 0 0 0
April 26, 2024 (Weekly) 0 0 0.22 0 0 0 8.25 0 0 0.46 0 0 0
April 26, 2024 (Weekly) 0 0 0.14 0 0 0 8.50 0 0 0.64 0 0 0
April 26, 2024 (Weekly) 0 0 0.09 0 0 0 8.75 0 0 0.83 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 9.00 0 0 0 0 0 0
April 19, 2024 0 0 2.54 0 0 0 5.50 0 0 0.03 0 0 0
April 19, 2024 0 0 2.29 0 0 0 5.75 0 0 0.03 0 0 0
April 19, 2024 0 0 2.05 0 6 0 6.00 0 0 0.03 0 0 0
April 19, 2024 0 0 1.80 0 0 0 6.25 0 0 0.03 0 45 0
April 19, 2024 0 0 1.55 0 40 0 6.50 0 0 0.03 0 10 0
April 19, 2024 0 0 1.31 0 69 0 6.75 0 0 0.03 0 32 0
April 19, 2024 0 0 1.07 0 89 0 7.00 0 0 0.04 0 1 0
April 19, 2024 0 0 0.84 0 76 0 7.25 0 0 0.06 0 6 0
April 19, 2024 0 0 0.62 0 39 0 7.50 0 0 0.10 0 4 0
April 19, 2024 0.12 0 0.43 0 1,136 0 7.75 0 0 0.16 0 0 0
April 19, 2024 0 0 0.28 0 9,542 0 8.00 0 0 0.26 0 16 0
April 19, 2024 0 0.25 0.15 0 340 0 8.25 0 0 0.41 0 20 0
April 19, 2024 0 0 0.10 0 161 0 8.50 0 0 0.59 0 190 0
April 19, 2024 0 0 0.07 0 126 0 8.75 0 0 0.81 0 0 0
April 19, 2024 0 0 0.05 0 50 0 9.00 0 0 1.09 0 30 0
April 19, 2024 0 0 0.04 0 32 0 9.25 0 0 1.32 0 0 0
April 19, 2024 0 0 0.04 0 0 0 9.50 0 0 1.57 0 30 0
April 19, 2024 0 0 0.02 0 0 0 9.75 0 0 1.82 0 0 0
April 19, 2024 0 0 0.03 0 0 0 10.00 0 0 2.07 0 0 0
April 19, 2024 0 0 0.03 0 0 0 10.25 0 0 2.32 0 0 0
April 19, 2024 0 0 0.03 0 5 0 10.50 0 0 2.57 0 0 0
April 19, 2024 0 0 0.03 0 0 0 10.75 0 0 2.82 0 0 0
May 17, 2024 0 0 2.57 0 0 0 5.50 0 0 0.02 0 0 0
May 17, 2024 0 0 2.33 0 0 0 5.75 0 0 0.03 0 0 0
May 17, 2024 0 0 2.08 0 0 0 6.00 0 0 0.03 0 0 0
May 17, 2024 0 0 1.85 0 0 0 6.25 0 0 0.04 0 0 0
May 17, 2024 0 0 1.61 0 0 0 6.50 0 0.50 0.05 0 1 0
May 17, 2024 0 0 1.39 0 20 0 6.75 0 0 0.06 0 0 0
May 17, 2024 0 0 1.15 0 20 0 7.00 0 0 0.09 0 82 0
May 17, 2024 0 0 0.95 0 24 0 7.25 0 0 0.14 0 17 0
May 17, 2024 0 0 0.76 0 187 0 7.50 0 0 0.20 0 51 0
May 17, 2024 0 0 0.59 0 70 0 7.75 0 0 0.28 0 32 0
May 17, 2024 0 0.75 0.44 0 460 0 8.00 0 0 0.39 0 200 0
May 17, 2024 0 0.50 0.32 0 177 0 8.25 0 0 0.53 0 16 0
May 17, 2024 0 0 0.23 0 224 0 8.50 0 0 0.69 0 10 0
May 17, 2024 0 0.70 0.17 0 2 0 8.75 0 0 0.88 0 16 0
May 17, 2024 0 0.15 0.12 0 199 0 9.00 0 0 1.09 0 0 0
May 17, 2024 0 0 0.09 0 100 0 9.25 0 0 1.34 0 0 0
May 17, 2024 0 0 0.07 0 0 0 9.50 0 0 1.58 0 0 0
May 17, 2024 0 0 0.05 0 0 0 9.75 0 0 1.82 0 30 0
May 17, 2024 0 0 0.04 0 0 0 10.00 0 0 2.07 0 0 0
May 17, 2024 0 0 0.04 0 0 0 10.25 0 0 2.32 0 0 0
May 17, 2024 0 0 0.04 0 0 0 10.50 0 0 2.57 0 0 0
May 17, 2024 0 0.05 0.03 0 0 0 10.75 0 0 2.82 0 0 0
June 21, 2024 0 5.00 4.10 0 10 0 4.00 0 0.03 0.03 0 0 0
June 21, 2024 0 0 3.10 0 186 0 5.00 0 0 0.04 0 0 0
June 21, 2024 0 0 2.60 0 124 0 5.50 0 0 0.04 0 58 0
June 21, 2024 0 0 2.36 0 0 0 5.75 0 0 0.05 0 0 0
June 21, 2024 0 2.65 2.12 0 13 0 6.00 0 0 0.06 0 9 0
June 21, 2024 0 0 1.89 0 0 0 6.25 0 0 0.07 0 0 0
June 21, 2024 0 0 1.66 0 23 0 6.50 0 0 0.09 0 43 0
June 21, 2024 0 0 1.44 0 10 0 6.75 0 0 0.12 0 0 0
June 21, 2024 0 0 1.23 0 189 0 7.00 0 0 0.16 0 76 0
June 21, 2024 0 0 1.03 0 50 0 7.25 0 0 0.22 0 15 0
June 21, 2024 0 0 0.85 0 2,101 0 7.50 0 0 0.30 0 50 0
June 21, 2024 0 0 0.69 0 16 0 7.75 0 0 0.39 0 2 0
June 21, 2024 0.10 0 0.56 0 384 0 8.00 0.27 0 0.50 0 15 0
June 21, 2024 0 0 0.44 0 41 0 8.25 0 0 0.64 0 16 0
June 21, 2024 0 0 0.34 0 191 0 8.50 0 0 0.79 0 16 0
June 21, 2024 0.18 0 0.26 0 62 0 8.75 0 0 0.97 0 0 0
June 21, 2024 0 0.55 0.18 0 177 0 9.00 0 0 1.16 0 10 0
June 21, 2024 0 0 0.16 0 6 0 9.25 0 0 1.36 0 0 0
June 21, 2024 0.01 0 0.09 0 1 0 10.00 0 0 2.09 0 0 0
June 21, 2024 0 0 0.07 0 16 0 10.25 0 0 2.33 0 0 0
June 21, 2024 0 0 0.06 0 0 0 10.50 0 0 2.57 0 0 0
June 21, 2024 0 0 0.05 0 0 0 10.75 0 0 2.82 0 0 0
July 19, 2024 0 0 2.62 0 0 0 5.50 0 0 0.04 0 0 0
July 19, 2024 0 0 2.39 0 0 0 5.75 0 0 0.06 0 0 0
July 19, 2024 0 0 2.16 0 1 0 6.00 0 0 0.07 0 0 0
July 19, 2024 0 0 1.93 0 0 0 6.25 0 0 0.09 0 0 0
July 19, 2024 0 0 1.72 0 0 0 6.50 0 0 0.12 0 0 0
July 19, 2024 0 0 1.51 0 10 0 6.75 0 0 0.16 0 0 0
July 19, 2024 0 0 1.28 0 0 0 7.00 0 0 0.21 0 0 0
July 19, 2024 0 0 1.10 0 15 0 7.25 0 0 0.27 0 0 0
July 19, 2024 0 0 0.93 0 10 0 7.50 0 0 0.35 0 10 0
July 19, 2024 0 0 0.78 0 25 0 7.75 0 0 0.45 0 0 0
July 19, 2024 0 0 0.64 0 30 0 8.00 0 0 0.56 0 0 0
July 19, 2024 0 0 0.52 0 0 0 8.25 0 0 0.70 0 0 0
July 19, 2024 0 0 0.40 0 130 0 8.50 0 0 0.85 0 0 0
July 19, 2024 0 0 0.34 0 100 0 8.75 0 0 1.02 0 0 0
July 19, 2024 0 0 0.27 0 50 0 9.00 0 0 1.21 0 16 0
July 19, 2024 0 0 0.22 0 0 0 9.25 0 0 1.40 0 0 0
July 19, 2024 0 0 0.18 0 0 0 9.50 0 0 1.61 0 0 0
July 19, 2024 0 0 0.15 0 0 0 9.75 0 0 1.87 0 0 0
July 19, 2024 0 0 0.12 0 0 0 10.00 0 0 2.16 0 0 0
August 16, 2024 0 0 2.68 0 0 0 5.50 0 0 0.07 0 0 0
August 16, 2024 0 0 2.45 0 0 0 5.75 0 0 0.09 0 0 0
August 16, 2024 0 0 2.23 0 25 0 6.00 0 0 0.10 0 0 0
August 16, 2024 0 0 2.01 0 0 0 6.25 0 0 0.13 0 0 0
August 16, 2024 0 0 1.79 0 0 0 6.50 0 0 0.16 0 0 0
August 16, 2024 0.30 0 1.58 0 5 0 6.75 0 0 0.20 0 0 0
August 16, 2024 0 0 1.36 0 0 0 7.00 0 0 0.26 0 0 0
August 16, 2024 0 0 1.18 0 2 0 7.25 0 0 0.33 0 0 0
August 16, 2024 0 0 1.01 0 50 0 7.50 0 0 0.41 0 24 0
August 16, 2024 0 0 0.86 0 16 0 7.75 0 0 0.51 0 0 0
August 16, 2024 0.03 1.05 0.73 0 18 0 8.00 0 0 0.62 0 0 0
August 16, 2024 0 0 0.61 0 0 0 8.25 0 0 0.77 0 0 0
August 16, 2024 0 0 0.51 0 0 0 8.50 0 0 0.92 0 0 0
August 16, 2024 0 0 0.42 0 20 0 8.75 0 0 1.08 0 16 0
August 16, 2024 0 0 0.34 0 11 0 9.00 0 0 1.26 0 0 0
August 16, 2024 0 0 0.28 0 22 0 9.25 0 0 1.46 0 16 0
August 16, 2024 0 0 0.24 0 0 0 9.50 0 0 1.66 0 0 0
August 16, 2024 0 0 0.20 0 0 0 9.75 0 0 1.88 0 0 0
August 16, 2024 0 0 0.16 0 0 0 10.00 0 0 2.13 0 0 0
September 20, 2024 0 0 4.10 0 20 0 4.00 0 0 0.04 0 0 0
September 20, 2024 0 0 3.15 0 74 0 5.00 0 0 0.07 0 108 0
September 20, 2024 0 0 2.69 0 0 0 5.50 0 0 0.08 0 0 0
September 20, 2024 0 0 2.24 0 1 0 6.00 0 0 0.12 0 0 0
September 20, 2024 0 0 2.03 0 0 0 6.25 0 0 0.15 0 0 0
September 20, 2024 0 0 1.82 0 10 0 6.50 0 0 0.19 0 17 0
September 20, 2024 0 0 1.59 0 0 0 6.75 0 0 0.25 0 0 0
September 20, 2024 0 0 1.41 0 15 0 7.00 0 0 0.31 0 0 0
September 20, 2024 0 0 1.24 0 0 0 7.25 0 0 0.39 0 0 0
September 20, 2024 0 0 1.08 0 103 0 7.50 0 0 0.48 0 200 0
September 20, 2024 0 0 0.94 0 10 0 7.75 0 0 0.58 0 0 0
September 20, 2024 0 0 0.80 0 1,165 0 8.00 0 0 0.70 0 32 0
September 20, 2024 0 0 0.68 0 0 0 8.25 0 0 0.83 0 0 0
September 20, 2024 0 0.80 0.58 0 144 0 8.50 0 0 0.97 0 32 0
September 20, 2024 0 0 0.50 0 0 0 8.75 0 0 1.13 0 0 0
September 20, 2024 0 0 0.42 0 152 0 9.00 0 0 1.32 0 0 0
September 20, 2024 0 0 0.22 0 21 0 10.00 0 0 2.13 0 16 0
September 20, 2024 0 0 0.17 0 0 0 10.50 0 0 2.68 0 0 0
December 20, 2024 0 0 3.20 0 20 0 5.00 0 0 0.09 0 0 0
December 20, 2024 0 0 2.78 0 0 0 5.50 0 0 0.14 0 0 0
December 20, 2024 0 0 2.36 0 0 0 6.00 0 0 0.20 0 11 0
December 20, 2024 0 0 1.94 0 2 0 6.50 0 0 0.30 0 0 0
December 20, 2024 0 0 1.59 0 22 0 7.00 0 0 0.44 0 89 0
December 20, 2024 0 0 1.28 0 6 0 7.50 0 0 0.63 0 50 0
December 20, 2024 0 0 1.02 0 35 0 8.00 0 0 0.85 0 1 0
December 20, 2024 0 0 0.80 0 58 0 8.50 0 0 1.13 0 16 0
December 20, 2024 0 0.77 0.63 0 35 0 9.00 0 0 1.45 0 0 0
December 20, 2024 0 0 0.38 0 56 0 10.00 0 0 2.22 0 0 0
December 20, 2024 0 0 0.30 0 162 0 10.50 0 0 2.64 0 0 0
January 17, 2025 0 0 6.10 0 102 0 2.00 0 0.04 0.04 0 0 0
January 17, 2025 0 0 5.10 0 40 0 3.00 0 0 0.04 0 0 0
January 17, 2025 0 0 4.15 0 52 0 4.00 0 0 0.08 0 42 0
January 17, 2025 0 0 3.20 0 698 0 5.00 0 0 0.14 0 79 0
January 17, 2025 0 0 2.38 0 170 0 6.00 0 0 0.26 0 90 0
January 17, 2025 0 0 1.68 0 498 0 7.00 0 0 0.49 0 168 0
January 17, 2025 0 1.20 1.08 0 2,605 0 8.00 0 0 0.89 0 694 0
January 17, 2025 0 0 0.69 0 383 0 9.00 0 0 1.49 0 150 0
January 17, 2025 0 0 0.44 0 530 0 10.00 0 0 2.30 0 57 0
March 21, 2025 0 0 2.48 0 0 0 6.00 0 0 0.29 0 0 0
March 21, 2025 0 0 2.09 0 0 0 6.50 0 0 0.42 0 0 0
March 21, 2025 0 0 1.78 0 0 0 7.00 0 0 0.58 0 0 0
March 21, 2025 0 0 1.47 0 0 0 7.50 0 0 0.78 0 0 0
March 21, 2025 0 0 1.22 0 8 0 8.00 0 0 1.02 0 0 0
March 21, 2025 0 0 1.00 0 0 0 8.50 0 0 1.29 0 0 0
March 21, 2025 0 0 0.82 0 0 0 9.00 0 0 1.60 0 0 0
March 21, 2025 0 0 0.55 0 60 0 10.00 0 0 2.33 0 0 0
January 16, 2026 2.00 0 4.35 0 73 0 4.00 0 0.36 0.23 0 206 0
January 16, 2026 0 0 3.55 0 208 0 5.00 0 0.59 0.37 0 30 0
January 16, 2026 0 0 2.81 0 5 0 6.00 0 0 0.60 0 80 0
January 16, 2026 0 0 2.20 0 109 0 7.00 0 0 0.95 0 20 0
January 16, 2026 0 0 1.63 0 375 0 8.00 0 0 1.33 0 13 0
January 16, 2026 0 0 1.30 0 76 0 9.00 0 0 1.98 0 9 0
January 16, 2026 0 0.90 0.90 0 101 0 10.00 0 0 2.66 0 44 0