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: January 20, 2022 at 8:43 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 50.05%
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: 55,882
Volume: 0
Open interest: 11,793
Volume: 0
January 28, 2022 (Weekly) 0 0 1.58 0 0 0 5.75 0 0 0.03 0 0 0
January 28, 2022 (Weekly) 0 0 1.33 0 0 0 6.00 0 0 0.03 0 0 0
January 28, 2022 (Weekly) 0 0 1.08 0 0 0 6.25 0 0 0.03 0 0 0
January 28, 2022 (Weekly) 0 0 0.85 0 15 0 6.50 0 0 0.05 0 42 0
January 28, 2022 (Weekly) 0 0 0.60 0 0 0 6.75 0 0 0.04 0 71 0
January 28, 2022 (Weekly) 0 0 0.35 0 102 0 7.00 0 0 0.08 0 30 0
January 28, 2022 (Weekly) 0 0 0.19 0 29 0 7.25 0 0 0.17 0 0 0
January 28, 2022 (Weekly) 0 0 0.10 0 21 0 7.50 0 0 0.33 0 0 0
January 28, 2022 (Weekly) 0 0 0.05 0 0 0 7.75 0 0 0.54 0 0 0
January 28, 2022 (Weekly) 0 0 0.04 0 0 0 8.00 0 0 0.79 0 0 0
January 28, 2022 (Weekly) 0 0 0.04 0 0 0 8.25 0 0 1.04 0 0 0
January 28, 2022 (Weekly) 0 0 0.05 0 0 0 8.50 0 0 1.29 0 0 0
February 4, 2022 (Weekly) 0 0 1.58 0 0 0 5.75 0 0 0.03 0 0 0
February 4, 2022 (Weekly) 0 0 1.33 0 0 0 6.00 0 0 0.04 0 0 0
February 4, 2022 (Weekly) 0 0 1.09 0 0 0 6.25 0 0 0.05 0 0 0
February 4, 2022 (Weekly) 0 0 0.84 0 0 0 6.50 0 0 0.05 0 16 0
February 4, 2022 (Weekly) 0 0 0.60 0 50 0 6.75 0 0 0.07 0 0 0
February 4, 2022 (Weekly) 0 0 0.40 0 130 0 7.00 0 0 0.13 0 15 0
February 4, 2022 (Weekly) 0 0 0.26 0 152 0 7.25 0 0 0.23 0 0 0
February 4, 2022 (Weekly) 0 0 0.15 0 766 0 7.50 0 0 0.38 0 1 0
February 4, 2022 (Weekly) 0 0 0.09 0 30 0 7.75 0 0 0.58 0 0 0
February 4, 2022 (Weekly) 0 0 0.06 0 0 0 8.00 0 0 0.80 0 0 0
February 4, 2022 (Weekly) 0 0 0.04 0 0 0 8.25 0 0 1.04 0 0 0
February 4, 2022 (Weekly) 0 0 0.04 0 0 0 8.50 0 0 1.29 0 0 0
February 11, 2022 (Weekly) 0 0 1.33 0 0 0 6.00 0 0 0.04 0 0 0
February 11, 2022 (Weekly) 0 0 1.09 0 0 0 6.25 0 0 0.04 0 0 0
February 11, 2022 (Weekly) 0 0 0.87 0 0 0 6.50 0 0 0.07 0 0 0
February 11, 2022 (Weekly) 0 0 0.62 0 16 0 6.75 0 0 0.10 0 10 0
February 11, 2022 (Weekly) 0 0 0.45 0 14 0 7.00 0 0 0.17 0 0 0
February 11, 2022 (Weekly) 0 0 0.30 0 26 0 7.25 0 0 0.28 0 10 0
February 11, 2022 (Weekly) 0 0 0.20 0 760 0 7.50 0 0 0.43 0 0 0
February 11, 2022 (Weekly) 0 0 0.13 0 7 0 7.75 0 0 0.61 0 7 0
February 11, 2022 (Weekly) 0 0.25 0.08 0 0 0 8.00 0 0 0.82 0 0 0
February 11, 2022 (Weekly) 0 0 0.06 0 0 0 8.25 0 0 1.05 0 0 0
February 11, 2022 (Weekly) 0 0 0.06 0 0 0 8.50 0 0 1.31 0 0 0
January 21, 2022 0 0 4.30 0 16 0 3.00 0 0 0.03 0 0 0
January 21, 2022 0 0 3.30 0 61 0 4.00 0 0 0.03 0 13 0
January 21, 2022 0 0 2.31 0 63 0 5.00 0 0 0.02 0 276 0
January 21, 2022 0 0 1.81 0 0 0 5.50 0 0 0.03 0 0 0
January 21, 2022 0 0 1.56 0 15 0 5.75 0 0 0.03 0 1,000 0
January 21, 2022 0 2.97 1.31 0 137 0 6.00 0 0 0.03 0 324 0
January 21, 2022 0 0 1.06 0 29 0 6.25 0 0 0.03 0 47 0
January 21, 2022 0 0.80 0.79 0 85 0 6.50 0 0 0.03 0 77 0
January 21, 2022 0 0 0.56 0 49 0 6.75 0 0 0.04 0 44 0
January 21, 2022 0 0.33 0.31 0 635 0 7.00 0 0 0.03 0 901 0
January 21, 2022 0 0 0.10 0 1,214 0 7.25 0 0 0.09 0 56 0
January 21, 2022 0 0 0.03 0 12,000 0 7.50 0 0 0.27 0 89 0
January 21, 2022 0 0 0.03 0 64 0 7.75 0 0 0.52 0 30 0
January 21, 2022 0 0.05 0.03 0 6,086 0 8.00 0 0 0.77 0 350 0
January 21, 2022 0 0 0.05 0 79 0 8.25 0 0 1.03 0 0 0
January 21, 2022 0 0 0.04 0 221 0 8.50 0 0 1.28 0 10 0
January 21, 2022 0 0 0.04 0 284 0 8.75 0 0 1.52 0 73 0
January 21, 2022 0 0.75 0.02 0 3,824 0 9.00 0 0 1.78 0 141 0
January 21, 2022 0 0 0.04 0 1,175 0 9.25 0 0 2.02 0 0 0
January 21, 2022 0 0 0.04 0 5 0 9.50 0 0 2.27 0 0 0
January 21, 2022 0 0 0.04 0 35 0 9.75 0 0 2.53 0 0 0
January 21, 2022 0 0.01 0.01 0 622 0 10.00 0 0 2.78 0 76 0
January 21, 2022 0 1.50 0.02 0 661 0 11.00 0 0 3.80 0 97 0
January 21, 2022 0 0.02 0.02 0 690 0 12.00 0 0 4.80 0 152 0
January 21, 2022 0 0.05 0.04 0 154 0 13.00 0 0 5.80 0 83 0
January 21, 2022 0 0 0.04 0 126 0 14.00 0 0 6.80 0 6 0
January 21, 2022 0 0 0.05 0 107 0 15.00 0 0 7.80 0 0 0
January 21, 2022 0 0 0.05 0 132 0 16.00 0 0 8.80 0 0 0
January 21, 2022 0 0 0.05 0 13 0 17.00 0 0 9.80 0 0 0
January 21, 2022 0 0 0.04 0 141 0 18.00 0 0 10.80 0 0 0
February 18, 2022 0 0 2.33 0 65 0 5.00 0 0 0.03 0 2,000 0
February 18, 2022 0 0 1.83 0 0 0 5.50 0 0 0.03 0 0 0
February 18, 2022 0 0 1.59 0 0 0 5.75 0 0 0.04 0 0 0
February 18, 2022 0 0 1.34 0 50 0 6.00 0 0 0.05 0 3 0
February 18, 2022 0 0 1.13 0 0 0 6.25 0 0 0.06 0 0 0
February 18, 2022 0 0 0.86 0 30 0 6.50 0 0 0.09 0 83 0
February 18, 2022 0 0 0.66 0 65 0 6.75 0 0 0.14 0 57 0
February 18, 2022 0 0.75 0.49 0 297 0 7.00 0 0 0.21 0 225 0
February 18, 2022 0 0 0.35 0 224 0 7.25 0 0 0.33 0 34 0
February 18, 2022 0 0 0.24 0 116 0 7.50 0 0 0.47 0 22 0
February 18, 2022 0 0.26 0.17 0 107 0 7.75 0 0 0.65 0 30 0
February 18, 2022 0 0 0.12 0 324 0 8.00 0 0 0.85 0 0 0
February 18, 2022 0 0.25 0.08 0 49 0 8.25 0 0 1.07 0 0 0
February 18, 2022 0 0 0.06 0 55 0 8.50 0 0 1.31 0 0 0
February 18, 2022 0 0 0.05 0 34 0 8.75 0 0 1.54 0 30 0
February 18, 2022 0 0.25 0.06 0 77 0 9.00 0 0 1.80 0 34 0
February 18, 2022 0 0 0.06 0 15 0 9.25 0 0 2.04 0 30 0
February 18, 2022 0 0 0.05 0 0 0 9.50 0 0 2.29 0 7 0
February 18, 2022 0 0 0.05 0 5 0 9.75 0 0 2.54 0 0 0
March 18, 2022 0 0 2.33 0 0 0 5.00 0 0 0.04 0 14 0
March 18, 2022 0 0 1.92 0 0 0 5.50 0 0 0.07 0 0 0
March 18, 2022 0 0 1.68 0 18 0 5.75 0 0 0.06 0 0 0
March 18, 2022 0 0 1.45 0 75 0 6.00 0 0 0.09 0 48 0
March 18, 2022 0 0 1.13 0 40 0 6.25 0 0 0.12 0 30 0
March 18, 2022 0 0 0.93 0 31 0 6.50 0 0 0.18 0 222 0
March 18, 2022 0 0.99 0.75 0 108 0 6.75 0 0.38 0.25 0 10 0
March 18, 2022 0 1.50 0.60 0 161 0 7.00 0 0 0.34 0 183 0
March 18, 2022 0 0 0.46 0 26 0 7.25 0 0 0.47 0 0 0
March 18, 2022 0 1.20 0.35 0 131 0 7.50 0 0 0.61 0 313 0
March 18, 2022 0 0 0.27 0 38 0 7.75 0 0 0.78 0 13 0
March 18, 2022 0 0.30 0.20 0 2,032 0 8.00 0.25 0 0.97 0 78 0
March 18, 2022 0 0 0.16 0 120 0 8.25 0 0 1.17 0 0 0
March 18, 2022 0 0 0.12 0 60 0 8.50 0 0 1.39 0 49 0
March 18, 2022 0 0 0.10 0 20 0 8.75 0 0 1.62 0 7 0
March 18, 2022 0 1.00 0.08 0 2,307 0 9.00 0 0 1.88 0 93 0
March 18, 2022 0 0 0.07 0 0 0 9.25 0 0 2.11 0 0 0
March 18, 2022 0 1.00 0.06 0 305 0 9.50 0 0 2.35 0 7 0
March 18, 2022 0 0 0.08 0 50 0 9.75 0 0 2.60 0 7 0
March 18, 2022 0 0 0.06 0 145 0 10.00 0 0 2.85 0 37 0
March 18, 2022 0 0 0.06 0 41 0 11.00 0 0 3.85 0 17 0
March 18, 2022 0 0 0.05 0 25 0 12.00 0 0 4.80 0 29 0
March 18, 2022 0 0 0.05 0 10 0 14.00 0 0 6.80 0 0 0
April 14, 2022 0 0 1.87 0 0 0 5.50 0 0 0.07 0 0 0
April 14, 2022 0 0 1.64 0 0 0 5.75 0 0 0.10 0 0 0
April 14, 2022 0 0 1.40 0 0 0 6.00 0 0 0.13 0 0 0
April 14, 2022 0 0 1.18 0 0 0 6.25 0 0 0.18 0 10 0
April 14, 2022 0 3.60 0.99 0 3 0 6.50 0 0 0.24 0 0 0
April 14, 2022 0 0 0.82 0 75 0 6.75 0 0 0.32 0 50 0
April 14, 2022 0 0 0.67 0 71 0 7.00 0 0 0.43 0 70 0
April 14, 2022 0 0 0.55 0 0 0 7.25 0 0 0.56 0 0 0
April 14, 2022 0 0 0.44 0 23 0 7.50 0 0 0.70 0 0 0
April 14, 2022 0 0 0.36 0 30 0 7.75 0 0 0.87 0 19 0
April 14, 2022 0 0 0.29 0 352 0 8.00 0 0 1.05 0 10 0
April 14, 2022 0 0 0.23 0 5,061 0 8.25 0 0 1.25 0 0 0
April 14, 2022 0 0 0.19 0 10 0 8.50 0 0 1.45 0 1 0
April 14, 2022 0 0 0.15 0 45 0 8.75 0 0 1.67 0 0 0
April 14, 2022 0 0 0.13 0 124 0 9.00 0 0 1.90 0 58 0
April 14, 2022 0 0 0.11 0 0 0 9.25 0 0 2.13 0 15 0
April 14, 2022 0 0.50 0.09 0 5,050 0 9.50 0 0 2.36 0 0 0
April 14, 2022 0 0 0.08 0 30 0 9.75 0 0 2.61 0 0 0
May 20, 2022 0 0 1.90 0 0 0 5.50 0 0 0.12 0 0 0
May 20, 2022 0 0 1.69 0 0 0 5.75 0 0 0.15 0 0 0
May 20, 2022 0 0 1.49 0 0 0 6.00 0 0 0.20 0 0 0
May 20, 2022 0 0 1.27 0 0 0 6.25 0 0 0.26 0 0 0
May 20, 2022 0 0 1.09 0 16 0 6.50 0 0 0.34 0 0 0
May 20, 2022 0 0 0.93 0 10 0 6.75 0 0 0.44 0 0 0
May 20, 2022 0 0 0.79 0 25 0 7.00 0 0 0.55 0 32 0
May 20, 2022 0 0 0.67 0 0 0 7.25 0 0 0.67 0 15 0
May 20, 2022 0 0 0.56 0 30 0 7.50 0 0 0.82 0 15 0
May 20, 2022 0 0 0.47 0 0 0 7.75 0 0 0.98 0 0 0
May 20, 2022 0 0 0.40 0 0 0 8.00 0 0 1.16 0 16 0
May 20, 2022 0 0 0.34 0 0 0 8.25 0 0 1.34 0 15 0
May 20, 2022 0 0 0.28 0 96 0 8.50 0 0 1.54 0 1 0
May 20, 2022 0 0 0.24 0 0 0 8.75 0 0 1.75 0 0 0
May 20, 2022 0 0 0.20 0 113 0 9.00 0 0 1.97 0 100 0
May 20, 2022 0 0 0.18 0 20 0 9.25 0 0 2.22 0 0 0
May 20, 2022 0 0 0.16 0 0 0 9.50 0 0 2.45 0 0 0
May 20, 2022 0 0 0.14 0 0 0 9.75 0 0 2.68 0 0 0
June 17, 2022 0 0 2.37 0 28 0 5.00 0 0 0.09 0 3 0
June 17, 2022 0 0 1.93 0 0 0 5.50 0 0 0.15 0 16 0
June 17, 2022 0 0 1.73 0 0 0 5.75 0 0 0.20 0 0 0
June 17, 2022 0 1.95 1.49 0 70 0 6.00 0 0.75 0.25 0 256 0
June 17, 2022 0 0 1.31 0 0 0 6.25 0 0 0.32 0 0 0
June 17, 2022 0 0 1.14 0 31 0 6.50 0 0 0.41 0 76 0
June 17, 2022 0 0 0.99 0 111 0 6.75 0 0 0.51 0 0 0
June 17, 2022 0 0 0.85 0 42 0 7.00 0 0 0.63 0 116 0
June 17, 2022 0 0 0.74 0 10 0 7.25 0 0 0.76 0 0 0
June 17, 2022 0 0 0.63 0 2 0 7.50 0 0 0.91 0 85 0
June 17, 2022 0 0 0.54 0 0 0 7.75 0 0 1.07 0 0 0
June 17, 2022 0 0 0.47 0 53 0 8.00 0 0 1.24 0 94 0
June 17, 2022 0 0 0.40 0 0 0 8.25 0 0 1.43 0 0 0
June 17, 2022 0 0 0.35 0 2 0 8.50 0 0 1.63 0 0 0
June 17, 2022 0 0 0.26 0 208 0 9.00 0 0 2.05 0 3 0
June 17, 2022 0 0 0.20 0 32 0 9.50 0 0 2.52 0 0 0
June 17, 2022 0 0.50 0.16 0 60 0 10.00 0 0 2.98 0 25 0
June 17, 2022 0 0.25 0.09 0 0 0 12.00 0 0 4.90 0 0 0
July 15, 2022 0 0 1.56 0 0 0 6.00 0 0 0.31 0 0 0
July 15, 2022 0 0 1.40 0 0 0 6.25 0 0 0.39 0 0 0
July 15, 2022 0 0 1.22 0 0 0 6.50 0 0 0.48 0 0 0
July 15, 2022 0 0 1.07 0 0 0 6.75 0 0 0.58 0 10 0
July 15, 2022 0 0 0.92 0 0 0 7.00 0 0 0.70 0 0 0
July 15, 2022 0 0 0.82 0 0 0 7.25 0 0 0.83 0 0 0
July 15, 2022 0 0 0.71 0 0 0 7.50 0 0 0.98 0 0 0
July 15, 2022 0 0 0.62 0 0 0 7.75 0 0 1.14 0 0 0
July 15, 2022 0 0 0.54 0 0 0 8.00 0 0 1.32 0 0 0
July 15, 2022 0 0 0.55 0 0 0 8.25 0 0 1.57 0 0 0
July 15, 2022 0 0 0.50 0 0 0 8.50 0 0 1.76 0 0 0
September 16, 2022 0 0 2.42 0 60 0 5.00 0 0 0.18 0 145 0
September 16, 2022 0 0 2.02 0 19 0 5.50 0 0 0.29 0 6 0
September 16, 2022 0 0 1.64 0 70 0 6.00 0 0 0.43 0 3 0
September 16, 2022 0 0 1.33 0 22 0 6.50 0 0 0.62 0 66 0
September 16, 2022 0.85 0 1.07 0 69 0 7.00 0 0 0.87 0 8 0
September 16, 2022 0 0 0.85 0 105 0 7.50 0 0 1.15 0 0 0
September 16, 2022 0 0 0.68 0 0 0 8.00 0 0 1.48 0 15 0
September 16, 2022 0 0 0.56 0 11 0 8.50 0 0 1.85 0 0 0
September 16, 2022 0 0 0.45 0 2 0 9.00 0 0 2.26 0 15 0
September 16, 2022 0 0 0.37 0 10 0 9.50 0 0 2.68 0 0 0
September 16, 2022 0 0 0.31 0 20 0 10.00 0 0 3.15 0 15 0
September 16, 2022 0 0 0.17 0 0 0 12.00 0 0 5.00 0 60 0
December 16, 2022 0 0 2.55 0 0 0 5.00 0 0 0.31 0 12 0
December 16, 2022 0 0 2.15 0 0 0 5.50 0 0 0.45 0 10 0
December 16, 2022 0 0 1.82 0 0 0 6.00 0 0 0.62 0 0 0
December 16, 2022 0 0 1.53 0 0 0 6.50 0 0.78 0.78 0 0 0
December 16, 2022 0 0 1.28 0 0 0 7.00 0 0 1.09 0 22 0
December 16, 2022 0.85 0 1.08 0 15 0 7.50 0 0 1.38 0 0 0
December 16, 2022 0 0 0.90 0 10 0 8.00 0 0 1.71 0 0 0
December 16, 2022 0 0 0.77 0 0 0 8.50 0 0 2.07 0 0 0
December 16, 2022 0.05 0 0.66 0 11 0 9.00 0 0 2.48 0 0 0
January 20, 2023 0 0 3.40 0 40 0 4.00 0 0 0.16 0 0 0
January 20, 2023 0 0 2.54 0 408 0 5.00 0 0 0.36 0 90 0
January 20, 2023 0 2.95 1.87 0 459 0 6.00 0 3.00 0.68 0 825 0
January 20, 2023 0.05 0 1.34 0 347 0 7.00 0 0 1.16 0 111 0
January 20, 2023 0 0 0.98 0 92 0 8.00 0 0 1.80 0 40 0
January 20, 2023 0 0.95 0.70 0 505 0 9.00 0 0 2.55 0 33 0
January 20, 2023 0 0 0.56 0 438 0 10.00 0 0 3.35 0 104 0
January 20, 2023 0 0.45 0.44 0 105 0 11.00 0 0 4.25 0 29 0
January 20, 2023 0.25 0.50 0.36 0 459 0 12.00 0 0 5.15 0 65 0
January 20, 2023 0 0 0.28 0 229 0 14.00 0 0 7.05 0 47 0
January 20, 2023 0 4.00 0.26 0 0 0 15.00 0 0 8.05 0 43 0
January 20, 2023 0 0 0.23 0 9 0 16.00 0 0 9.00 0 14 0
January 20, 2023 0 0 0.21 0 14 0 17.00 0 0 9.95 0 52 0
January 20, 2023 0 0 0.20 0 118 0 18.00 0 0 10.95 0 128 0
January 19, 2024 0 0 3.70 0 0 0 4.00 0 0 0.47 0 0 0
January 19, 2024 0 0 3.05 0 85 0 5.00 0 0 0.83 0 304 0
January 19, 2024 0 0 2.31 0 1,213 0 6.00 0 0 1.29 0 310 0
January 19, 2024 0 0 2.00 0 157 0 7.00 0 0 1.83 0 62 0
January 19, 2024 0 0 1.65 0 345 0 8.00 0 0 2.46 0 38 0
January 19, 2024 0 7.00 1.37 0 302 0 9.00 0 0 3.20 0 151 0
January 19, 2024 0 9.00 1.02 0 80 0 10.00 0 0 3.95 0 60 0
January 19, 2024 0 0 1.00 0 0 0 11.00 0 0 4.75 0 38 0
January 19, 2024 0 0 0.88 0 123 0 12.00 0 0 5.60 0 2 0