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: July 17, 2024 at 5:52 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 12.700
  • Ask price: 12.780
  • 30-day historical volatility: 39.91%
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: 34,003
Volume: 0
Open interest: 6,289
Volume: 0
July 26, 2024 (Weekly) 0 0 3.55 0 18 0 9.25 0 0 0.04 0 0 0
July 26, 2024 (Weekly) 0 0 3.35 0 0 0 9.50 0 0 0.04 0 0 0
July 26, 2024 (Weekly) 0 0 3.05 0 2 0 9.75 0 0 0.04 0 0 0
July 26, 2024 (Weekly) 0 0 2.81 0 2 0 10.00 0 0 0.04 0 0 0
July 26, 2024 (Weekly) 0 0 2.31 0 6 0 10.50 0 0 0.06 0 2 0
July 26, 2024 (Weekly) 0 0 1.81 0 0 0 11.00 0 0 0.03 0 0 0
July 26, 2024 (Weekly) 0 0 1.33 0 4 0 11.50 0 0 0.05 0 0 0
July 26, 2024 (Weekly) 0 0 0.88 0 4 0 12.00 0 2.50 0.10 0 50 0
July 26, 2024 (Weekly) 0 0 0.50 0 18 0 12.50 0 0 0.23 0 100 0
July 26, 2024 (Weekly) 0 0 0.24 0 2 0 13.00 0 0 0.48 0 0 0
July 26, 2024 (Weekly) 0 0 0.11 0 0 0 13.50 0 0 0.85 0 0 0
July 26, 2024 (Weekly) 0 0 0.06 0 0 0 14.00 0 0 1.35 0 0 0
July 26, 2024 (Weekly) 0 0 0.04 0 0 0 14.50 0 0 1.85 0 0 0
August 2, 2024 (Weekly) 0 0 3.10 0 12 0 9.75 0 0 0.06 0 0 0
August 2, 2024 (Weekly) 0 0 2.83 0 0 0 10.00 0 0 0.06 0 0 0
August 2, 2024 (Weekly) 0 0 2.33 0 0 0 10.50 0 0 0.04 0 0 0
August 2, 2024 (Weekly) 0 0 1.85 0 18 0 11.00 0 0 0.06 0 0 0
August 2, 2024 (Weekly) 0 0 1.39 0 6 0 11.50 0 0 0.09 0 100 0
August 2, 2024 (Weekly) 0 0 0.97 0 26 0 12.00 0 0 0.18 0 20 0
August 2, 2024 (Weekly) 0 0 0.62 0 38 0 12.50 0 0 0.34 0 0 0
August 2, 2024 (Weekly) 0 0 0.37 0 13 0 13.00 0 0 0.59 0 0 0
August 2, 2024 (Weekly) 0 0 0.21 0 6 0 13.50 0 0 0.94 0 0 0
August 2, 2024 (Weekly) 0 0 0.12 0 2 0 14.00 0 0 1.36 0 0 0
August 2, 2024 (Weekly) 0 0 0.07 0 0 0 14.50 0 0 1.86 0 0 0
August 9, 2024 (Weekly) 0 0 2.83 0 0 0 10.00 0 0 0.04 0 0 0
August 9, 2024 (Weekly) 0 0 2.35 0 0 0 10.50 0 0 0.05 0 0 0
August 9, 2024 (Weekly) 0 0 1.87 0 0 0 11.00 0 0 0.07 0 0 0
August 9, 2024 (Weekly) 0 0 1.43 0 0 0 11.50 0 0 0.13 0 0 0
August 9, 2024 (Weekly) 0 0 1.03 0 0 0 12.00 0 0 0.23 0 0 0
August 9, 2024 (Weekly) 0 0 0.69 0 0 0 12.50 0 0 0.41 0 0 0
August 9, 2024 (Weekly) 0 0 0.44 0 0 0 13.00 0 0 0.66 0 0 0
August 9, 2024 (Weekly) 0 0 0.26 0 0 0 13.50 0 0 1.02 0 0 0
August 9, 2024 (Weekly) 0 0 0.16 0 4 0 14.00 0 0 1.40 0 0 0
August 9, 2024 (Weekly) 0 0 0.10 0 0 0 14.50 0 0 1.88 0 0 0
July 19, 2024 0 0 7.30 0 0 0 5.50 0 0.03 0.03 0 0 0
July 19, 2024 0 0 7.05 0 0 0 5.75 0 0 0.03 0 0 0
July 19, 2024 0 0 6.80 0 1 0 6.00 0 0 0.03 0 0 0
July 19, 2024 0 0 6.55 0 0 0 6.25 0 0 0.03 0 0 0
July 19, 2024 0 0 6.30 0 0 0 6.50 0 0.03 0.03 0 0 0
July 19, 2024 0 0 6.05 0 0 0 6.75 0 0.03 0.03 0 1 0
July 19, 2024 0 0 5.80 0 0 0 7.00 0 0.03 0.03 0 1 0
July 19, 2024 0 0 5.55 0 15 0 7.25 0 0.04 0.03 0 1 0
July 19, 2024 0 0 5.30 0 44 0 7.50 0 0.04 0.03 0 10 0
July 19, 2024 0 5.25 5.05 0 15 0 7.75 0 0 0.03 0 0 0
July 19, 2024 0 0 4.80 0 25 0 8.00 0 0 0.03 0 0 0
July 19, 2024 0 0 4.55 0 0 0 8.25 0 0 0.03 0 0 0
July 19, 2024 0 0 4.30 0 65 0 8.50 0 0 0.03 0 20 0
July 19, 2024 0 0 4.05 0 50 0 8.75 0 0 0.03 0 9 0
July 19, 2024 0 0 3.80 0 136 0 9.00 0 0 0.03 0 16 0
July 19, 2024 0 0 3.55 0 51 0 9.25 0 0 0.03 0 0 0
July 19, 2024 0 0 3.30 0 37 0 9.50 0 0 0.03 0 0 0
July 19, 2024 0 0 3.05 0 59 0 9.75 0 0 0.03 0 2 0
July 19, 2024 0 0 2.78 0 217 0 10.00 0 0 0.03 0 95 0
July 19, 2024 0 0 2.28 0 152 0 10.50 0 0 0.03 0 23 0
July 19, 2024 0 1.80 1.79 0 3,404 0 11.00 0 0 0.03 0 15 0
July 19, 2024 0 1.30 1.29 0 8,972 0 11.50 0 0 0.02 0 22 0
July 19, 2024 0 0 0.82 0 384 0 12.00 0 0 0.04 0 200 0
July 19, 2024 0 0 0.37 0 4,152 0 12.50 0 0 0.12 0 50 0
July 19, 2024 0 0 0.12 0 100 0 13.00 0 0 0.37 0 0 0
July 19, 2024 0 0 0.04 0 0 0 13.50 0 0 0.83 0 0 0
August 16, 2024 0 0 7.40 0 0 0 5.50 0 0.03 0.03 0 0 0
August 16, 2024 0 0 7.15 0 0 0 5.75 0 0.03 0.03 0 0 0
August 16, 2024 0 0 6.90 0 25 0 6.00 0 0.03 0.03 0 0 0
August 16, 2024 0 0 6.70 0 0 0 6.25 0 0.03 0.03 0 2 0
August 16, 2024 0 0 6.45 0 0 0 6.50 0 0.03 0.03 0 2 0
August 16, 2024 0 0 6.20 0 5 0 6.75 0 0.03 0.03 0 1 0
August 16, 2024 0 0 5.95 0 0 0 7.00 0 0.03 0.03 0 0 0
August 16, 2024 0 0 5.70 0 2 0 7.25 0 0.03 0.03 0 0 0
August 16, 2024 0.05 0 5.45 0 50 0 7.50 0 0.03 0.03 0 24 0
August 16, 2024 0 0 5.20 0 16 0 7.75 0 0.03 0.03 0 0 0
August 16, 2024 0 0 4.95 0 12 0 8.00 0 0.03 0.03 0 0 0
August 16, 2024 0 0 4.70 0 0 0 8.25 0 0.04 0.04 0 0 0
August 16, 2024 0 0 4.45 0 20 0 8.50 0 0 0.06 0 313 0
August 16, 2024 0 0 4.20 0 35 0 8.75 0 0 0.04 0 18 0
August 16, 2024 0 0 3.95 0 26 0 9.00 0 0 0.06 0 0 0
August 16, 2024 0 0 3.70 0 34 0 9.25 0 0 0.06 0 26 0
August 16, 2024 0 0 3.45 0 20 0 9.50 0 0 0.06 0 26 0
August 16, 2024 0 0 3.20 0 20 0 9.75 0 0 0.06 0 10 0
August 16, 2024 0 0 2.93 0 95 0 10.00 0 0 0.06 0 0 0
August 16, 2024 0 0 2.45 0 160 0 10.50 0 0 0.08 0 0 0
August 16, 2024 0 0 1.99 0 102 0 11.00 0 0 0.09 0 7 0
August 16, 2024 0 0 1.51 0 86 0 11.50 0 0 0.16 0 184 0
August 16, 2024 0 0 1.07 0 262 0 12.00 0 0 0.28 0 26 0
August 16, 2024 0 0 0.74 0 84 0 12.50 0 0 0.46 0 0 0
August 16, 2024 0 0 0.49 0 206 0 13.00 0 0 0.71 0 12 0
August 16, 2024 0 0 0.31 0 3,341 0 13.50 0 0 1.04 0 0 0
August 16, 2024 0 0 0.20 0 0 0 14.00 0 0 1.43 0 0 0
August 16, 2024 0 0 0.22 0 0 0 14.50 0 0 1.95 0 0 0
September 20, 2024 0 0 8.80 0 20 0 4.00 0 0.03 0.03 0 0 0
September 20, 2024 0 8.00 7.85 0 74 0 5.00 0 0.03 0.03 0 108 0
September 20, 2024 0 0 7.35 0 0 0 5.50 0 0.03 0.03 0 2 0
September 20, 2024 0 0 6.85 0 0 0 6.00 0 0.03 0.03 0 0 0
September 20, 2024 0 0 6.60 0 0 0 6.25 0 0.03 0.03 0 0 0
September 20, 2024 0 0 6.35 0 10 0 6.50 0 0.03 0.03 0 17 0
September 20, 2024 0 0 6.10 0 0 0 6.75 0 0.03 0.03 0 0 0
September 20, 2024 0 0 5.85 0 11 0 7.00 0 0.04 0.04 0 0 0
September 20, 2024 0 0 5.60 0 0 0 7.25 0 0.04 0.04 0 0 0
September 20, 2024 0 0 5.35 0 103 0 7.50 0 0.04 0.04 0 209 0
September 20, 2024 0 0 5.10 0 10 0 7.75 0 0 0.06 0 0 0
September 20, 2024 0.05 0 4.85 0 1,095 0 8.00 0 0 0.04 0 33 0
September 20, 2024 0 0 4.60 0 0 0 8.25 0 0 0.07 0 2 0
September 20, 2024 0 0 4.35 0 106 0 8.50 0 0 0.04 0 32 0
September 20, 2024 0 0 4.10 0 0 0 8.75 0 0 0.04 0 0 0
September 20, 2024 0 0 3.85 0 199 0 9.00 0 0 0.04 0 0 0
September 20, 2024 0 0 3.65 0 25 0 9.25 0 0 0.06 0 28 0
September 20, 2024 0 0 3.40 0 125 0 9.50 0 0 0.07 0 0 0
September 20, 2024 0 0 3.15 0 100 0 9.75 0 0 0.08 0 0 0
September 20, 2024 0 0 2.91 0 121 0 10.00 0 0 0.07 0 46 0
September 20, 2024 0 0 2.44 0 110 0 10.50 0 0 0.12 0 17 0
September 20, 2024 0 0 2.02 0 102 0 11.00 0 0 0.18 0 14 0
September 20, 2024 0 0 1.63 0 170 0 11.50 0 0.30 0.29 0 307 0
September 20, 2024 0.08 0 1.25 0 121 0 12.00 0 0 0.44 0 100 0
September 20, 2024 0 0 0.96 0 3 0 12.50 0 0 0.64 0 49 0
September 20, 2024 0 0 0.71 0 10 0 13.00 0 0 0.89 0 49 0
September 20, 2024 0 0 0.51 0 0 0 13.50 0 0 1.20 0 30 0
September 20, 2024 0 0 0.37 0 0 0 14.00 0 0 1.56 0 19 0
September 20, 2024 0 0 0.28 0 0 0 14.50 0 0 2.00 0 0 0
October 18, 2024 0 0 5.10 0 0 0 7.75 0 0.04 0.04 0 2 0
October 18, 2024 0 0 4.90 0 0 0 8.00 0 0 0.06 0 0 0
October 18, 2024 0 0 4.65 0 0 0 8.25 0 0 0.04 0 0 0
October 18, 2024 0 0 4.40 0 0 0 8.50 0 0 0.05 0 16 0
October 18, 2024 0 0 4.15 0 0 0 8.75 0 0 0.06 0 0 0
October 18, 2024 0 0 3.90 0 0 0 9.00 0 0 0.07 0 0 0
October 18, 2024 0 0 3.70 0 0 0 9.25 0 0 0.08 0 0 0
October 18, 2024 0 0 3.45 0 21 0 9.50 0 0 0.09 0 0 0
October 18, 2024 0 0 3.20 0 0 0 9.75 0 0 0.09 0 0 0
October 18, 2024 0 0 3.00 0 2 0 10.00 0 0 0.11 0 36 0
October 18, 2024 0 0 2.57 0 50 0 10.50 0 0 0.17 0 0 0
October 18, 2024 0 0 2.14 0 47 0 11.00 0 0 0.26 0 0 0
October 18, 2024 0 0 1.73 0 29 0 11.50 0 0 0.38 0 7 0
October 18, 2024 0 0 1.39 0 10 0 12.00 0.35 0 0.55 0 25 0
October 18, 2024 0 0 1.10 0 220 0 12.50 0 0 0.76 0 0 0
October 18, 2024 0 0 0.86 0 15 0 13.00 0 0 1.01 0 0 0
October 18, 2024 0 0 0.66 0 0 0 13.50 0 0 1.32 0 15 0
October 18, 2024 0 0 0.51 0 0 0 14.00 0 0 1.65 0 0 0
October 18, 2024 0 0 0.40 0 0 0 14.50 0 0 2.09 0 0 0
November 15, 2024 0 0 4.00 0 0 0 9.00 0 0 0.09 0 0 0
November 15, 2024 0 0 3.80 0 0 0 9.25 0 0 0.09 0 0 0
November 15, 2024 0 0 3.50 0 0 0 9.50 0 0 0.11 0 1 0
November 15, 2024 0 0 3.35 0 0 0 9.75 0 0 0.14 0 0 0
November 15, 2024 0 0 3.05 0 0 0 10.00 0 0 0.18 0 0 0
November 15, 2024 0 0 2.62 0 0 0 10.50 0 0 0.24 0 0 0
November 15, 2024 0 0 2.28 0 0 0 11.00 0 0 0.35 0 0 0
November 15, 2024 0 0 1.89 0 14 0 11.50 0 0 0.49 0 30 0
November 15, 2024 0 0 1.56 0 60 0 12.00 0 0 0.67 0 17 0
November 15, 2024 0 0 1.27 0 0 0 12.50 0 0 0.88 0 0 0
November 15, 2024 0 0 1.03 0 57 0 13.00 0 0 1.14 0 0 0
November 15, 2024 0 0 0.83 0 0 0 13.50 0 0 1.43 0 0 0
November 15, 2024 0 0 0.66 0 0 0 14.00 0 0 1.77 0 0 0
November 15, 2024 0 0 0.53 0 0 0 14.50 0 0 2.19 0 0 0
December 20, 2024 0 0 7.85 0 10 0 5.00 0 0.04 0.04 0 0 0
December 20, 2024 0 0 7.35 0 0 0 5.50 0 0.05 0.05 0 0 0
December 20, 2024 0 0 6.90 0 0 0 6.00 0 0 0.06 0 11 0
December 20, 2024 0 0 6.40 0 2 0 6.50 0 0 0.06 0 2 0
December 20, 2024 0 0 5.90 0 12 0 7.00 0 0 0.06 0 52 0
December 20, 2024 0 0 5.40 0 6 0 7.50 0 0 0.05 0 72 0
December 20, 2024 0 0 4.95 0 55 0 8.00 0 0 0.07 0 42 0
December 20, 2024 0 0 4.50 0 73 0 8.50 0 0 0.09 0 251 0
December 20, 2024 0 0 4.05 0 55 0 9.00 0 0 0.11 0 80 0
December 20, 2024 0 0 3.80 0 0 0 9.25 0 0 0.14 0 0 0
December 20, 2024 0 0 3.60 0 10 0 9.50 0 0 0.17 0 0 0
December 20, 2024 0 0 3.35 0 4 0 9.75 0 0 0.20 0 0 0
December 20, 2024 0 4.25 3.10 0 225 0 10.00 0 0 0.23 0 0 0
December 20, 2024 0 0 2.73 0 172 0 10.50 0 0 0.32 0 20 0
December 20, 2024 0 0 2.37 0 35 0 11.00 0 0 0.44 0 0 0
December 20, 2024 0 0 2.00 0 30 0 11.50 0 0 0.60 0 0 0
December 20, 2024 0 0 1.67 0 51 0 12.00 0 0 0.78 0 0 0
December 20, 2024 1.10 0 1.39 0 0 0 12.50 0 0 0.99 0 0 0
December 20, 2024 0 0 1.16 0 11 0 13.00 0 0 1.25 0 0 0
December 20, 2024 0 0 0.96 0 5 0 13.50 0 0 1.55 0 0 0
December 20, 2024 0 0 0.79 0 29 0 14.00 0 0 1.86 0 0 0
December 20, 2024 0 0 0.64 0 0 0 14.50 0 0 2.25 0 0 0
January 17, 2025 0 0 10.85 0 40 0 2.00 0 0.02 0.02 0 0 0
January 17, 2025 0 0 9.85 0 40 0 3.00 0 0.03 0.03 0 0 0
January 17, 2025 0 0 8.90 0 33 0 4.00 0 0.04 0.04 0 42 0
January 17, 2025 0 0 7.90 0 675 0 5.00 0 0.05 0.05 0 79 0
January 17, 2025 0 0 6.85 0 170 0 6.00 0 0.06 0.06 0 90 0
January 17, 2025 0 0 5.95 0 264 0 7.00 0 0.06 0.06 0 179 0
January 17, 2025 1.60 0 5.05 0 2,518 0 8.00 0 0 0.09 0 787 0
January 17, 2025 0 0 4.15 0 441 0 9.00 0 0 0.18 0 90 0
January 17, 2025 0 0 3.25 0 517 0 10.00 0 0 0.30 0 167 0
January 17, 2025 0 0 2.79 0 83 0 10.50 0 0 0.40 0 7 0
January 17, 2025 0 0 0 0 0 0 11.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 11.50 0 0 0 0 0 0
January 17, 2025 0 0 1.79 0 407 0 12.00 0 0 0.87 0 434 0
January 17, 2025 0 0 0 0 0 0 12.50 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 13.00 0 0 0 0 0 0
January 17, 2025 0 0 0 0 0 0 13.50 0 0 0 0 0 0
January 17, 2025 0.07 0 0.91 0 67 0 14.00 0 0 1.99 0 250 0
January 17, 2025 0 0 0 0 0 0 14.50 0 0 0 0 0 0
January 17, 2025 0 0 0.43 0 13 0 16.00 0 0 3.55 0 10 0
March 21, 2025 0 0 7.00 0 2 0 6.00 0 0.04 0.04 0 17 0
March 21, 2025 0 0 6.50 0 0 0 6.50 0 0.06 0.06 0 2 0
March 21, 2025 0 0 6.05 0 14 0 7.00 0 0 0.09 0 0 0
March 21, 2025 0 0 5.60 0 15 0 7.50 0 0 0.12 0 0 0
March 21, 2025 0 0 5.10 0 46 0 8.00 0 0 0.14 0 0 0
March 21, 2025 0 0 4.65 0 0 0 8.50 0 0 0.16 0 0 0
March 21, 2025 0 0 4.25 0 0 0 9.00 0 0 0.22 0 0 0
March 21, 2025 0 0 3.75 0 10 0 9.50 0 0 0.29 0 0 0
March 21, 2025 0 4.75 3.35 0 222 0 10.00 0 0 0.38 0 0 0
March 21, 2025 0 0 2.96 0 10 0 10.50 0 0 0.50 0 10 0
March 21, 2025 0 0 2.61 0 6 0 11.00 0 0.80 0.64 0 0 0
March 21, 2025 0 0 1.99 0 25 0 12.00 0 0 1.01 0 10 0
March 21, 2025 0 0 1.48 0 34 0 13.00 0 0 1.50 0 0 0
March 21, 2025 0 0 1.10 0 69 0 14.00 0 0 2.10 0 0 0
March 21, 2025 0 0 0.80 0 0 0 15.00 0 0 2.82 0 0 0
March 21, 2025 0 0 0.61 0 0 0 16.00 0 0 3.60 0 0 0
June 20, 2025 0 0 5.20 0 10 0 8.00 0 0 0.20 0 0 0
June 20, 2025 0 0 4.40 0 0 0 9.00 0 0 0.32 0 0 0
June 20, 2025 0 0 3.90 0 0 0 9.50 0 0 0.42 0 0 0
June 20, 2025 0 0 3.55 0 0 0 10.00 0 0 0.53 0 0 0
June 20, 2025 0 0 2.88 0 0 0 11.00 0 0 0.82 0 0 0
June 20, 2025 0 0 2.27 0 5 0 12.00 0 0 1.21 0 0 0
June 20, 2025 0 0 1.78 0 30 0 13.00 0 0 1.72 0 0 0
June 20, 2025 0 0 1.36 0 0 0 14.00 0 0 2.32 0 0 0
June 20, 2025 0 0 1.07 0 0 0 15.00 0 0 3.00 0 0 0
June 20, 2025 0 0 0.84 0 2 0 16.00 0 0 3.75 0 0 0
January 16, 2026 0 10.15 8.95 0 70 0 4.00 0 0 0.08 0 206 0
January 16, 2026 0 0 8.10 0 175 0 5.00 0 0 0.12 0 30 0
January 16, 2026 6.00 7.25 7.15 0 33 0 6.00 0 0 0.16 0 90 0
January 16, 2026 0 0 6.30 0 319 0 7.00 0 0 0.22 0 320 0
January 16, 2026 0 0 5.50 0 379 0 8.00 0 0 0.35 0 96 0
January 16, 2026 0 5.50 4.65 0 104 0 9.00 0 0 0.55 0 31 0
January 16, 2026 0 3.95 3.90 0 322 0 10.00 0 0 0.81 0 212 0
January 16, 2026 0 0 3.65 0 1 0 10.50 0 0 0.96 0 0 0
January 16, 2026 0 0 2.74 0 124 0 12.00 0 0 1.58 0 1 0
January 16, 2026 0 0 1.89 0 150 0 14.00 0 0 2.68 0 0 0
January 16, 2026 0 0 1.30 0 72 0 16.00 0 0 4.10 0 0 0
January 15, 2027 0 0 0 0 0 0 9.00 0 0 0 0 0 0
January 15, 2027 0 0 0 0 0 0 10.00 0 0 0 0 0 0
January 15, 2027 0 0 0 0 0 0 12.00 0 0 0 0 0 0
January 15, 2027 0 0 0 0 0 0 14.00 0 0 0 0 0 0
January 15, 2027 0 0 0 0 0 0 16.00 0 0 0 0 0 0