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  (127.46 USD/CAD)

Last update: November 29, 2021 at 7:13 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 7.710
  • Ask price: 7.810
  • 30-day historical volatility: 33.67%
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: 32,585
Volume: 0
Open interest: 9,423
Volume: 0
December 3, 2021 (Weekly) 0 0 1.88 0 0 0 6.50 0 0 0.04 0 0 0
December 3, 2021 (Weekly) 0 0 1.63 0 0 0 6.75 0 0 0.03 0 0 0
December 3, 2021 (Weekly) 0 0 1.39 0 0 0 7.00 0 0 0.04 0 1 0
December 3, 2021 (Weekly) 0 0 1.14 0 0 0 7.25 0 0 0.04 0 0 0
December 3, 2021 (Weekly) 0 0 0.89 0 20 0 7.50 0 0 0.05 0 0 0
December 3, 2021 (Weekly) 0 0 0.67 0 0 0 7.75 0 0 0.12 0 10 0
December 3, 2021 (Weekly) 0 0 0.43 0 0 0 8.00 0 0 0.13 0 3 0
December 3, 2021 (Weekly) 0 0 0.26 0 2 0 8.25 0 0 0.29 0 40 0
December 3, 2021 (Weekly) 0 0 0.17 0 13 0 8.50 0 0 0.38 0 0 0
December 3, 2021 (Weekly) 0 0 0.10 0 10 0 8.75 0 0 0.57 0 0 0
December 3, 2021 (Weekly) 0 0 0.06 0 72 0 9.00 0 0 0.79 0 0 0
December 3, 2021 (Weekly) 0 0 0.05 0 16 0 9.25 0 0 1.03 0 0 0
December 3, 2021 (Weekly) 0 0.25 0.04 0 0 0 9.50 0 0 1.27 0 0 0
December 3, 2021 (Weekly) 0 0 0.04 0 0 0 9.75 0 0 1.52 0 0 0
December 10, 2021 (Weekly) 0 0 0 0 0 0 6.75 0 0 0 0 0 0
December 10, 2021 (Weekly) 0 0 1.40 0 0 0 7.00 0 0 0.04 0 0 0
December 10, 2021 (Weekly) 0 0 1.14 0 0 0 7.25 0 0 0.05 0 0 0
December 10, 2021 (Weekly) 0 0 0.90 0 0 0 7.50 0 0 0.07 0 0 0
December 10, 2021 (Weekly) 0 0 0.24 0 12 0 7.75 0 0 0.11 0 9 0
December 10, 2021 (Weekly) 0 0 0.46 0 0 0 8.00 0 0 0.30 0 20 0
December 10, 2021 (Weekly) 0 0 0.31 0 0 0 8.25 0 0 0.28 0 0 0
December 10, 2021 (Weekly) 0 0 0.15 0 10 0 8.50 0 0 0.43 0 10 0
December 10, 2021 (Weekly) 0 0 0.14 0 0 0 8.75 0 0 0.61 0 0 0
December 10, 2021 (Weekly) 0 0 0.09 0 15 0 9.00 0 0 0.82 0 0 0
December 10, 2021 (Weekly) 0 0 0.06 0 10 0 9.25 0 0 1.05 0 0 0
December 10, 2021 (Weekly) 0 0 0.05 0 0 0 9.50 0 0 1.29 0 0 0
December 10, 2021 (Weekly) 0 0 0.04 0 0 0 9.75 0 0 1.53 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 6.75 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 7.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 7.25 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 7.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 7.75 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 8.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 8.25 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 8.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 8.75 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 9.00 0 0 0 0 0 0
December 17, 2021 0 0 2.62 0 30 0 5.75 0 0 0.03 0 0 0
December 17, 2021 0 0 1.95 0 86 0 6.00 0 0 0.04 0 3 0
December 17, 2021 0 0 2.13 0 0 0 6.25 0 0 0.04 0 0 0
December 17, 2021 0 0 1.88 0 59 0 6.50 0 0 0.04 0 10 0
December 17, 2021 0 0 1.63 0 0 0 6.75 0 0 0.04 0 23 0
December 17, 2021 0 1.90 1.38 0 72 0 7.00 0 0 0.05 0 150 0
December 17, 2021 0 0 1.14 0 0 0 7.25 0 0 0.08 0 1,522 0
December 17, 2021 0.05 0 0.93 0 232 0 7.50 0 0 0.14 0 181 0
December 17, 2021 0 0 0.68 0 177 0 7.75 0 0 0.34 0 139 0
December 17, 2021 0.05 1.00 0.23 0 516 0 8.00 0 0 0.22 0 44 0
December 17, 2021 0 0 0.12 0 166 0 8.25 0 0 0.33 0 48 0
December 17, 2021 0 0.35 0.25 0 401 0 8.50 0 0 0.48 0 104 0
December 17, 2021 0 0 0.08 0 88 0 8.75 0 0 0.65 0 0 0
December 17, 2021 0 0 0.07 0 12,883 0 9.00 0 0 0.86 0 94 0
December 17, 2021 0 0 0.09 0 22 0 9.25 0 0 1.07 0 0 0
December 17, 2021 0 0 0.04 0 112 0 9.50 0 0 1.31 0 44 0
December 17, 2021 0 0 0.06 0 0 0 9.75 0 0 1.54 0 0 0
December 17, 2021 0 0 0.05 0 152 0 10.00 0 0 1.79 0 45 0
December 17, 2021 0 0.35 0.04 0 10 0 11.00 0 0 2.77 0 45 0
December 17, 2021 0 0.25 0.03 0 55 0 12.00 0 0 3.80 0 37 0
December 17, 2021 0 0 0.04 0 11 0 14.00 0 0 5.80 0 124 0
January 21, 2022 0 0 5.35 0 16 0 3.00 0 0 0.02 0 0 0
January 21, 2022 0 0 4.35 0 61 0 4.00 0 0 0.04 0 13 0
January 21, 2022 0 0 3.35 0 81 0 5.00 0.02 0 0.04 0 291 0
January 21, 2022 0 0 2.63 0 0 0 5.75 0 0 0.05 0 0 0
January 21, 2022 0 3.05 2.39 0 155 0 6.00 0 0 0.04 0 303 0
January 21, 2022 0 0 2.14 0 0 0 6.25 0 0 0.05 0 0 0
January 21, 2022 0 0 1.90 0 0 0 6.50 0 0 0.07 0 10 0
January 21, 2022 0 0 1.66 0 0 0 6.75 0 0 0.11 0 16 0
January 21, 2022 0 0 1.08 0 416 0 7.00 0 0 0.15 0 750 0
January 21, 2022 0 0 0.77 0 346 0 7.25 0 0 0.17 0 14 0
January 21, 2022 0 0 1.00 0 25 0 7.50 0 0 0.30 0 54 0
January 21, 2022 0 0 0.83 0 21 0 7.75 0 0 0.29 0 15 0
January 21, 2022 0 0 0.40 0 3,185 0 8.00 0 0 0.38 0 350 0
January 21, 2022 0 0 0.29 0 46 0 8.25 0 0 0.51 0 0 0
January 21, 2022 0 0 0.25 0 247 0 8.50 0 0 0.73 0 85 0
January 21, 2022 0 0 0.21 0 234 0 8.75 0 0 0.96 0 85 0
January 21, 2022 0 1.15 0.15 0 1,661 0 9.00 0 0 1.00 0 167 0
January 21, 2022 0 0 0.14 0 1,168 0 9.25 0 0 1.19 0 0 0
January 21, 2022 0 0 0.18 0 5 0 9.50 0 0 1.41 0 0 0
January 21, 2022 0 0 0.15 0 35 0 9.75 0 0 1.63 0 0 0
January 21, 2022 0 0.20 0.13 0 662 0 10.00 0 0 1.85 0 76 0
January 21, 2022 0 0 0.07 0 621 0 11.00 0 0 2.82 0 111 0
January 21, 2022 0 0.50 0.07 0 700 0 12.00 0 0 3.80 0 182 0
January 21, 2022 0 0.25 0.06 0 164 0 13.00 0 0 4.80 0 83 0
January 21, 2022 0 0 0.05 0 126 0 14.00 0 0 5.80 0 37 0
January 21, 2022 0 0 0.04 0 107 0 15.00 0 0 6.80 0 22 0
January 21, 2022 0 0 0.04 0 157 0 16.00 0 0 7.80 0 14 0
January 21, 2022 0 0 0.04 0 13 0 17.00 0 0 8.80 0 0 0
January 21, 2022 0 0 0.04 0 141 0 18.00 0 0 9.80 0 28 0
February 18, 2022 0 0 2.64 0 0 0 5.75 0 0 0.06 0 0 0
February 18, 2022 0 0 2.41 0 3 0 6.00 0 0 0.07 0 0 0
February 18, 2022 0 0 2.16 0 0 0 6.25 0 0 0.08 0 0 0
February 18, 2022 0 0 1.50 0 12 0 6.50 0 0 0.11 0 7 0
February 18, 2022 0 0 1.40 0 0 0 6.75 0 0 0.14 0 15 0
February 18, 2022 0 0 1.48 0 4 0 7.00 0 0 0.19 0 31 0
February 18, 2022 0 0 1.29 0 0 0 7.25 0 0 0.25 0 14 0
February 18, 2022 0 0 1.11 0 30 0 7.50 0 0 0.43 0 22 0
February 18, 2022 0 0 0.94 0 27 0 7.75 0 0 0.55 0 15 0
February 18, 2022 0 0 0.80 0 41 0 8.00 0 0 0.51 0 0 0
February 18, 2022 0 0 0.47 0 19 0 8.25 0 0 0.64 0 0 0
February 18, 2022 0 0 0.56 0 45 0 8.50 0 0 0.78 0 0 0
February 18, 2022 0 0 0.47 0 36 0 8.75 0 0 0.94 0 30 0
February 18, 2022 0 0 0.41 0 65 0 9.00 0 0 1.11 0 34 0
February 18, 2022 0 0 0.25 0 15 0 9.25 0 0 1.30 0 30 0
February 18, 2022 0 0 0.29 0 0 0 9.50 0 0 1.50 0 7 0
February 18, 2022 0 0 0.13 0 5 0 9.75 0 0 1.71 0 0 0
March 18, 2022 0 0 3.40 0 0 0 5.00 0 0 0.06 0 14 0
March 18, 2022 0 0 2.65 0 15 0 5.75 0 0 0.09 0 0 0
March 18, 2022 0 0 2.42 0 35 0 6.00 0 0 0.10 0 28 0
March 18, 2022 0 0 2.19 0 0 0 6.25 0 0 0.13 0 0 0
March 18, 2022 0 0 1.97 0 0 0 6.50 0 2.00 0.16 0 80 0
March 18, 2022 0 0 1.39 0 15 0 6.75 0 0 0.20 0 0 0
March 18, 2022 0 3.00 1.54 0 129 0 7.00 0 0 0.25 0 78 0
March 18, 2022 0 0 1.36 0 0 0 7.25 0 0 0.32 0 0 0
March 18, 2022 0 0 1.20 0 51 0 7.50 0 0 0.42 0 303 0
March 18, 2022 0 0 1.03 0 0 0 7.75 0 0 0.51 0 7 0
March 18, 2022 0 0 0.70 0 513 0 8.00 0.20 0 0.63 0 68 0
March 18, 2022 0 0 0.77 0 80 0 8.25 0 0 0.76 0 0 0
March 18, 2022 0 0 0.66 0 60 0 8.50 0 0 0.90 0 34 0
March 18, 2022 0 0 0.40 0 15 0 8.75 0 0 1.31 0 7 0
March 18, 2022 0.05 0 0.50 0 242 0 9.00 0 0 1.24 0 93 0
March 18, 2022 0 0 0.43 0 0 0 9.25 0 0 1.42 0 0 0
March 18, 2022 0 1.00 0.29 0 268 0 9.50 0 0 1.62 0 7 0
March 18, 2022 0 0 0.33 0 50 0 9.75 0 0 1.82 0 7 0
March 18, 2022 0 0 0.22 0 155 0 10.00 0 0 2.04 0 37 0
March 18, 2022 0 0.15 0.18 0 25 0 11.00 0 0 2.95 0 17 0
March 18, 2022 0 0 0.13 0 25 0 12.00 0 0 3.90 0 29 0
March 18, 2022 0 0 0.08 0 10 0 14.00 0 0 5.85 0 0 0
April 14, 2022 0 0 2.23 0 0 0 6.25 0 0 0.17 0 0 0
April 14, 2022 0 0 2.02 0 0 0 6.50 0 0 0.21 0 0 0
April 14, 2022 0 0 1.82 0 0 0 6.75 0 0 0.26 0 0 0
April 14, 2022 0 0 1.60 0 0 0 7.00 0 0 0.33 0 30 0
April 14, 2022 0 0 1.43 0 0 0 7.25 0 0 0.40 0 0 0
April 14, 2022 0 0 1.26 0 0 0 7.50 0 0 0.49 0 0 0
April 14, 2022 0 0 1.12 0 25 0 7.75 0 0 0.59 0 7 0
April 14, 2022 0 0 0.98 0 7 0 8.00 0 1.10 0.71 0 0 0
April 14, 2022 0 0 0.86 0 0 0 8.25 0 0 0.86 0 0 0
April 14, 2022 0 0 0.75 0 0 0 8.50 0 0 1.00 0 1 0
April 14, 2022 0 0 0.66 0 0 0 8.75 0 0 1.16 0 0 0
April 14, 2022 0 0 0.45 0 71 0 9.00 0 0 1.33 0 15 0
April 14, 2022 0 0 0.52 0 0 0 9.25 0 0 1.51 0 0 0
April 14, 2022 0 0.70 0.46 0 0 0 9.50 0 0 1.70 0 0 0
April 14, 2022 0 0 0.41 0 0 0 9.75 0 0 1.90 0 0 0
May 20, 2022 0 0 0 0 0 0 6.75 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 7.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 7.25 0 0 0 0 0 0
May 20, 2022 0 0 1.39 0 0 0 7.50 0 0 0.72 0 15 0
May 20, 2022 0 0 1.23 0 0 0 7.75 0 0 0.70 0 0 0
May 20, 2022 0 0 1.10 0 0 0 8.00 0 0 0.82 0 1 0
May 20, 2022 0 0 0.98 0 0 0 8.25 0 0 0.97 0 0 0
May 20, 2022 0 0 0.87 0 0 0 8.50 0 0 1.12 0 1 0
May 20, 2022 0 0 0.79 0 0 0 8.75 0 0 1.28 0 0 0
May 20, 2022 0 0 0.71 0 10 0 9.00 0 0 1.44 0 100 0
May 20, 2022 0 0 0.62 0 20 0 9.25 0 0 1.62 0 0 0
May 20, 2022 0 0 0.57 0 0 0 9.50 0 0 1.81 0 0 0
May 20, 2022 0 0 0.51 0 0 0 9.75 0 0 2.00 0 0 0
June 17, 2022 0 0 3.45 0 26 0 5.00 0 0 0.10 0 3 0
June 17, 2022 0 0 2.97 0 0 0 5.50 0 0 0.15 0 0 0
June 17, 2022 0 0 2.52 0 60 0 6.00 0 2.00 0.25 0 253 0
June 17, 2022 0 0 2.13 0 29 0 6.50 0 4.00 0.33 0 60 0
June 17, 2022 0 0 1.35 0 33 0 7.00 0 1.05 0.48 0 112 0
June 17, 2022 0 0 1.42 0 0 0 7.50 0 0 0.67 0 75 0
June 17, 2022 0 0 1.18 0 41 0 8.00 0 0 0.91 0 32 0
June 17, 2022 0 0 0.96 0 0 0 8.50 0 0 1.21 0 0 0
June 17, 2022 0 0 0.78 0 208 0 9.00 0 0 1.54 0 0 0
June 17, 2022 0 0 0.64 0 32 0 9.50 0 0 1.90 0 0 0
June 17, 2022 0 0.75 0.53 0 58 0 10.00 0 0 2.30 0 25 0
June 17, 2022 0 0 0.28 0 0 0 12.00 0 0 4.05 0 0 0
September 16, 2022 0 0 3.50 0 16 0 5.00 0 0 0.17 0 0 0
September 16, 2022 0 0 3.05 0 0 0 5.50 0 0 0.26 0 0 0
September 16, 2022 0 0 2.63 0 60 0 6.00 0 0 0.36 0 1 0
September 16, 2022 0 0 2.22 0 22 0 6.50 0 0 0.50 0 1 0
September 16, 2022 0 0 1.92 0 5 0 7.00 0 0 0.67 0 8 0
September 16, 2022 0 0 1.63 0 0 0 7.50 0 0 0.89 0 0 0
September 16, 2022 0 0 1.38 0 0 0 8.00 0 0 1.15 0 0 0
September 16, 2022 0 0 1.17 0 11 0 8.50 0 0 1.45 0 0 0
September 16, 2022 0 0 0.75 0 1 0 9.00 0 0 1.78 0 15 0
September 16, 2022 0 0 0.85 0 0 0 9.50 0 0 2.14 0 0 0
September 16, 2022 0 0 0.73 0 20 0 10.00 0 0 2.52 0 15 0
September 16, 2022 0 0.50 0.44 0 0 0 12.00 0 0 4.25 0 0 0
January 20, 2023 0 0 2.85 0 51 0 5.00 0 0 0.30 0 0 0
January 20, 2023 0 4.25 2.35 0 284 0 6.00 0 0 0.53 0 1,028 0
January 20, 2023 0 0 1.86 0 295 0 7.00 0 0 0.89 0 111 0
January 20, 2023 0.05 0 1.65 0 83 0 8.00 0 0 1.42 0 20 0
January 20, 2023 0 1.51 0 0 488 0 9.00 0 0 2.08 0 33 0
January 20, 2023 0.60 0 1.03 0 392 0 10.00 0 0 2.80 0 74 0
January 20, 2023 0 0 0.60 0 93 0 11.00 0 0 3.60 0 14 0
January 20, 2023 0 5.00 0.68 0 313 0 12.00 0 0 4.45 0 65 0
January 20, 2023 0 0 0.50 0 211 0 14.00 0 0 6.25 0 47 0
January 20, 2023 0 0 0.44 0 0 0 15.00 0 0 7.20 0 43 0
January 20, 2023 0 0 0.38 0 0 0 16.00 0 0 8.15 0 14 0
January 20, 2023 0 0 0.35 0 14 0 17.00 0 0 9.10 0 52 0
January 20, 2023 0.20 0 0.31 0 85 0 18.00 0 0 10.05 0 128 0
January 19, 2024 0 0 3.55 0 69 0 5.00 0 0 0.73 0 2 0
January 19, 2024 2.40 3.35 2.50 0 907 0 6.00 0 1.00 1.04 0 302 0
January 19, 2024 1.25 0 2.78 0 122 0 7.00 0 0 1.66 0 28 0
January 19, 2024 0 0 2.37 0 325 0 8.00 0 0 2.06 0 23 0
January 19, 2024 0 7.00 2.03 0 261 0 9.00 0 0 2.91 0 144 0
January 19, 2024 0 9.00 1.50 0 79 0 10.00 0 0 3.65 0 60 0
January 19, 2024 0 0 1.53 0 0 0 11.00 0 0 4.10 0 37 0
January 19, 2024 0 0 1.38 0 123 0 12.00 0 0 5.20 0 2 0