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: August 14, 2022 at 2:19 p.m.   (Real-time)

  • Last price: 4.590
  • Net change: 0.090
  • Bid price: 4.580
  • Ask price: 4.610
  • 30-day historical volatility: 47.95%
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: 22,979
Volume: 48
Open interest: 6,365
Volume: 546
August 26, 2022 (Weekly) 1.30 1.41 1.41 0 0 0 3.25 0 0.04 0.04 0 0 0
August 26, 2022 (Weekly) 1.05 1.16 1.16 0 0 0 3.50 0 0.03 0.03 0 0 0
August 26, 2022 (Weekly) 0.80 0.91 0.91 0 0 0 3.75 0 0.04 0.04 0 0 0
August 26, 2022 (Weekly) 0.57 0.67 0.67 0 0 0 4.00 0.01 0.04 0.04 0 0 0
August 26, 2022 (Weekly) 0.35 0.44 0.44 0 1,440 0 4.25 0.04 0.08 0.08 0 3 0
August 26, 2022 (Weekly) 0.18 0.25 0.25 0 2 0 4.50 0.12 0.17 0.17 0 0 0
August 26, 2022 (Weekly) 0.09 0.13 0.13 0 25 0 4.75 0.26 0.31 0.31 0 0 0
August 26, 2022 (Weekly) 0.03 0.07 0.07 0 19 0 5.00 0.43 0.54 0.54 0 0 0
August 26, 2022 (Weekly) 0.01 0.05 0.05 0 0 0 5.25 0.67 0.76 0.76 0 0 0
August 26, 2022 (Weekly) 0 0.03 0.03 0 0 0 5.50 0.91 1.01 1.01 0 0 0
September 2, 2022 (Weekly) 1.30 1.40 1.40 0 0 0 3.25 0 0.04 0.04 0 0 0
September 2, 2022 (Weekly) 1.05 1.16 1.16 0 0 0 3.50 0 0.04 0.04 0 0 0
September 2, 2022 (Weekly) 0.81 0.91 0.91 0 0 0 3.75 0 0.06 0.06 0 0 0
September 2, 2022 (Weekly) 0.57 0.68 0.68 0 0 0 4.00 0.02 0.06 0.06 0 0 0
September 2, 2022 (Weekly) 0.37 0.47 0.47 0 0 0 4.25 0.08 0.11 0.11 0 0 0
September 2, 2022 (Weekly) 0.22 0.29 0.29 0 0 0 4.50 0.16 0.20 0.20 0 0 0
September 2, 2022 (Weekly) 0.13 0.17 0.17 0 0 0 4.75 0.30 0.34 0.34 0 0 0
September 2, 2022 (Weekly) 0.07 0.10 0.10 0 0 0 5.00 0.45 0.56 0.56 0 0 0
September 2, 2022 (Weekly) 0.03 0.06 0.06 0 0 0 5.25 0.67 0.77 0.77 0 0 0
September 2, 2022 (Weekly) 0.02 0.05 0.05 0 0 0 5.50 0.91 1.02 1.02 0 0 0
September 9, 2022 (Weekly) 1.05 1.17 1.17 0 0 0 3.50 0 0.05 0.05 0 0 0
September 9, 2022 (Weekly) 0.82 0.91 0.91 0 0 0 3.75 0.01 0.05 0.05 0 0 0
September 9, 2022 (Weekly) 0.59 0.70 0.70 0 0 0 4.00 0.04 0.07 0.07 0 0 0
September 9, 2022 (Weekly) 0.40 0.49 0.49 0 0 0 4.25 0.10 0.13 0.13 0 0 0
September 9, 2022 (Weekly) 0.26 0.31 0.31 0.03 0 1 4.50 0.19 0.22 0.22 0 0 0
September 9, 2022 (Weekly) 0.15 0.19 0.19 0 0 0 4.75 0.32 0.36 0.36 0 0 0
September 9, 2022 (Weekly) 0.09 0.12 0.12 0 0 0 5.00 0.47 0.58 0.58 0 0 0
September 9, 2022 (Weekly) 0.05 0.08 0.08 0 0 0 5.25 0.69 0.79 0.79 0 0 0
September 9, 2022 (Weekly) 0.02 0.06 0.06 0 0 0 5.50 0.92 1.01 1.01 0 0 0
August 19, 2022 1.30 1.39 1.39 0 0 0 3.25 0 0.04 0.04 0 0 0
August 19, 2022 1.05 1.14 1.14 0 0 0 3.50 0 0.04 0.04 0 0 0
August 19, 2022 0.80 0.89 0.89 0 0 0 3.75 0 0.03 0.03 0 50 0
August 19, 2022 0.56 0.64 0.64 0 40 0 4.00 0 0.04 0.04 0 111 0
August 19, 2022 0.32 0.40 0.40 0.08 7,960 2 4.25 0.01 0.04 0.04 0 23 0
August 19, 2022 0.14 0.20 0.20 0.03 85 2 4.50 0.07 0.11 0.11 0 22 0
August 19, 2022 0.04 0.08 0.08 0 3 0 4.75 0.22 0.26 0.26 0 270 0
August 19, 2022 0 0.04 0.04 0 119 0 5.00 0.40 0.50 0.50 0 22 0
August 19, 2022 0 0.03 0.03 0 96 0 5.25 0.64 0.73 0.73 0 30 0
August 19, 2022 0 0.04 0.04 0 190 0 5.50 0.89 1.00 1.00 0 1 0
August 19, 2022 0 0.04 0.04 0 100 0 5.75 1.14 1.25 1.25 0 246 0
August 19, 2022 0 0.04 0.04 0 190 0 6.00 1.38 1.48 1.48 0 94 0
August 19, 2022 0 0.04 0.04 0 100 0 6.25 1.63 1.74 1.74 0 54 0
August 19, 2022 0 0.04 0.04 0 95 0 6.50 1.88 1.99 1.99 0 76 0
August 19, 2022 0 0.04 0.04 0 100 0 6.75 2.13 2.23 2.23 0 23 0
August 19, 2022 0 0.04 0.04 0 177 0 7.00 2.38 2.48 2.48 0 21 0
August 19, 2022 0 0.04 0.04 0 6 0 7.25 2.63 2.73 2.73 0 32 0
August 19, 2022 0 0.04 0.04 0 46 0 7.50 2.88 2.98 2.98 0 2 0
August 19, 2022 0 0.04 0.04 0 4 0 7.75 3.15 3.20 3.20 0 23 0
August 19, 2022 0 0.04 0.04 0 285 0 8.00 3.40 3.45 3.45 0 0 0
August 19, 2022 0 0.04 0.04 0 3 0 8.25 3.65 3.70 3.70 0 40 0
August 19, 2022 0 0.04 0.04 0 7 0 8.50 3.90 3.95 3.95 0 46 0
August 19, 2022 0 0.04 0.04 0 0 0 8.75 4.15 4.20 4.20 0 30 0
August 19, 2022 0 0.04 0.04 0 0 0 9.00 4.40 4.45 4.45 0 0 0
August 19, 2022 0 0.04 0.04 0 1 0 9.25 4.65 4.70 4.70 0 0 0
September 16, 2022 1.31 1.39 1.39 0 0 0 3.25 0 0.05 0.05 0 0 0
September 16, 2022 1.07 1.15 1.15 0 0 0 3.50 0 0.06 0.06 0 0 0
September 16, 2022 0.81 0.91 0.91 0 10 0 3.75 0.02 0.06 0.06 0 0 0
September 16, 2022 0.61 0.70 0.70 0 35 0 4.00 0.06 0.09 0.09 0 0 0
September 16, 2022 0.41 0.50 0.50 0 10 0 4.25 0.12 0.15 0.15 0 3 0
September 16, 2022 0.30 0.34 0.34 0 56 0 4.50 0.22 0.25 0.25 0 0 0
September 16, 2022 0.19 0.23 0.23 0.01 73 12 4.75 0.35 0.39 0.39 0 10 0
September 16, 2022 0.11 0.15 0.15 0 116 0 5.00 0.51 0.60 0.60 -0.12 432 15
September 16, 2022 0.07 0.10 0.10 0 15 0 5.25 0.71 0.81 0.81 0 0 0
September 16, 2022 0.04 0.08 0.08 0 20 0 5.50 0.93 1.03 1.03 0 9 0
September 16, 2022 0.02 0.06 0.06 0 2 0 5.75 1.17 1.28 1.28 -0.15 250 250
September 16, 2022 0.02 0.05 0.05 0 160 0 6.00 1.41 1.52 1.52 0 31 0
September 16, 2022 0.01 0.07 0.07 0 60 0 6.25 1.65 1.75 1.75 0 0 0
September 16, 2022 0.01 0.06 0.06 0 103 0 6.50 1.90 2.00 2.00 0 66 0
September 16, 2022 0 0.06 0.06 0 0 0 6.75 2.15 2.24 2.24 0 0 0
September 16, 2022 0 0.06 0.06 0 154 0 7.00 2.40 2.51 2.51 0 57 0
September 16, 2022 0 0.05 0.05 0 15 0 7.25 2.65 2.76 2.76 0 0 0
September 16, 2022 0 0.05 0.05 0 145 0 7.50 2.91 3.00 3.00 0 2 0
September 16, 2022 0 0.06 0.06 0 0 0 7.75 3.15 3.25 3.25 0 0 0
September 16, 2022 0 0.06 0.06 0 79 0 8.00 3.40 3.50 3.50 0 31 0
September 16, 2022 0 0.05 0.05 0 4 0 8.25 3.65 3.75 3.75 0 0 0
September 16, 2022 0 0.04 0.04 0 98 0 8.50 3.90 3.95 3.95 0 16 0
September 16, 2022 0 0.04 0.04 0 0 0 8.75 4.15 4.20 4.20 0 0 0
September 16, 2022 0 0.04 0.04 0 214 0 9.00 4.40 4.45 4.45 0 36 0
September 16, 2022 0 0.04 0.04 0 2 0 9.25 4.65 4.70 4.70 0 0 0
September 16, 2022 0 0.04 0.04 0 10 0 9.50 4.90 4.95 4.95 0 16 0
September 16, 2022 0 0.04 0.04 0 50 0 10.00 5.40 5.45 5.45 0 16 0
September 16, 2022 0 0.04 0.04 0 60 0 12.00 7.40 7.50 7.50 0 30 0
October 21, 2022 1.34 1.45 1.45 0 0 0 3.25 0.02 0.07 0.07 0 0 0
October 21, 2022 1.10 1.22 1.22 0 40 0 3.50 0.05 0.07 0.07 0 0 0
October 21, 2022 0.88 0.97 0.97 0 100 0 3.75 0.09 0.11 0.11 0 0 0
October 21, 2022 0.70 0.81 0.81 0 41 0 4.00 0.14 0.17 0.17 0 153 0
October 21, 2022 0.52 0.63 0.63 0 50 0 4.25 0.22 0.26 0.26 0 0 0
October 21, 2022 0.42 0.47 0.47 0 0 0 4.50 0.33 0.37 0.37 0 0 0
October 21, 2022 0.31 0.36 0.36 0.05 42 6 4.75 0.46 0.50 0.50 0 50 0
October 21, 2022 0.23 0.27 0.27 0 22 0 5.00 0.63 0.67 0.67 0 0 0
October 21, 2022 0.17 0.20 0.20 0 0 0 5.25 0.79 0.89 0.89 0 10 0
October 21, 2022 0.12 0.16 0.16 0 52 0 5.50 0.99 1.10 1.10 0 0 0
October 21, 2022 0.09 0.13 0.13 0 37 0 5.75 1.21 1.32 1.32 0 15 0
October 21, 2022 0.07 0.10 0.10 0 40 0 6.00 1.43 1.55 1.55 0 0 0
October 21, 2022 0.06 0.09 0.09 0 0 0 6.25 1.70 1.78 1.78 0 0 0
October 21, 2022 0.04 0.08 0.08 0 0 0 6.50 1.90 2.01 2.01 0 0 0
October 21, 2022 0.03 0.07 0.07 0 20 0 6.75 2.18 2.27 2.27 0 0 0
October 21, 2022 0.02 0.06 0.06 0 12 0 7.00 2.39 2.50 2.50 0 0 0
October 21, 2022 0.02 0.06 0.06 0 70 0 7.25 2.67 2.75 2.75 0 0 0
October 21, 2022 0.02 0.07 0.07 0 2 0 7.50 2.92 3.00 3.00 0 2 0
October 21, 2022 0.02 0.06 0.06 0 10 0 7.75 3.15 3.25 3.25 0 0 0
October 21, 2022 0.01 0.06 0.06 0 0 0 8.00 3.40 3.50 3.50 0 0 0
October 21, 2022 0.01 0.06 0.06 0 0 0 8.25 3.65 3.75 3.75 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 8.50 3.90 4.00 4.00 0 0 0
October 21, 2022 0 0.05 0.05 0 10 0 8.75 4.15 4.25 4.25 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 9.00 4.40 4.50 4.50 0 10 0
October 21, 2022 0 0.05 0.05 0 5 0 9.25 4.65 4.75 4.75 0 0 0
November 18, 2022 1.35 1.49 1.49 0 0 0 3.25 0.05 0.08 0.08 0 0 0
November 18, 2022 1.14 1.27 1.27 0 0 0 3.50 0.08 0.11 0.11 0 0 0
November 18, 2022 0.94 1.07 1.07 0 50 0 3.75 0.13 0.17 0.17 0 0 0
November 18, 2022 0.78 0.89 0.89 0 0 0 4.00 0.19 0.24 0.24 0 0 0
November 18, 2022 0.64 0.73 0.73 0 40 0 4.25 0.28 0.33 0.33 0 0 0
November 18, 2022 0.52 0.56 0.56 0 0 0 4.50 0.41 0.44 0.44 0 0 0
November 18, 2022 0.40 0.44 0.44 0.02 0 25 4.75 0.53 0.58 0.58 0 0 0
November 18, 2022 0.31 0.35 0.35 0 50 0 5.00 0.71 0.74 0.74 0 0 0
November 18, 2022 0.24 0.28 0.28 0 1 0 5.25 0.88 0.94 0.94 0 0 0
November 18, 2022 0.19 0.23 0.23 0 0 0 5.50 1.03 1.15 1.15 0 0 0
November 18, 2022 0.15 0.19 0.19 0 0 0 5.75 1.25 1.36 1.36 0 0 0
November 18, 2022 0.12 0.16 0.16 0 0 0 6.00 1.47 1.58 1.58 -0.14 0 10
November 18, 2022 0.10 0.13 0.13 0 0 0 6.25 1.69 1.81 1.81 0 0 0
November 18, 2022 0.08 0.11 0.11 0 0 0 6.50 1.93 2.07 2.07 0 0 0
November 18, 2022 0.07 0.10 0.10 0 0 0 6.75 2.16 2.31 2.31 0 7 0
November 18, 2022 0.06 0.09 0.09 0 31 0 7.00 2.41 2.55 2.55 0 0 0
December 16, 2022 1.35 1.52 1.52 0 0 0 3.25 0.07 0.11 0.11 0 0 0
December 16, 2022 1.14 1.31 1.31 0 4 0 3.50 0.12 0.16 0.16 0 0 0
December 16, 2022 0.97 1.11 1.11 0 1 0 3.75 0.17 0.22 0.22 0 0 0
December 16, 2022 0.81 0.94 0.94 0 141 0 4.00 0.25 0.29 0.29 0 24 0
December 16, 2022 0.68 0.75 0.75 0 40 0 4.25 0.34 0.39 0.39 0 0 0
December 16, 2022 0.56 0.61 0.61 0 0 0 4.50 0.46 0.51 0.51 0 10 0
December 16, 2022 0.45 0.50 0.50 0 0 0 4.75 0.60 0.66 0.66 0 0 0
December 16, 2022 0.35 0.41 0.41 0 123 0 5.00 0.76 0.81 0.81 0 57 0
December 16, 2022 0.28 0.34 0.34 0 0 0 5.25 0.94 1.00 1.00 0 194 0
December 16, 2022 0.23 0.28 0.28 0 50 0 5.50 1.09 1.22 1.22 0 10 0
December 16, 2022 0.19 0.24 0.24 0 0 0 5.75 1.30 1.42 1.42 0 0 0
December 16, 2022 0.16 0.20 0.20 0 115 0 6.00 1.51 1.65 1.65 0 40 0
December 16, 2022 0.13 0.17 0.17 0 0 0 6.25 1.73 1.86 1.86 0 0 0
December 16, 2022 0.11 0.15 0.15 0 31 0 6.50 1.96 2.12 2.12 0 50 0
December 16, 2022 0.09 0.12 0.12 0 97 0 7.00 2.42 2.58 2.58 -0.19 108 10
December 16, 2022 0.07 0.10 0.10 0 261 0 7.50 2.90 3.05 3.05 0 75 0
December 16, 2022 0.06 0.08 0.08 0 283 0 8.00 3.40 3.55 3.55 0 16 0
December 16, 2022 0.02 0.11 0.11 0 49 0 8.50 3.90 4.05 4.05 0 20 0
December 16, 2022 0.03 0.10 0.10 0 47 0 9.00 4.40 4.50 4.50 0 30 0
January 20, 2023 2.52 2.70 2.70 0 0 0 2.00 0 0.07 0.07 0 0 0
January 20, 2023 1.59 1.75 1.75 0 45 0 3.00 0.06 0.10 0.10 0 0 0
January 20, 2023 1.37 1.54 1.54 0 0 0 3.25 0.10 0.14 0.14 0 0 0
January 20, 2023 1.18 1.34 1.34 0 13 0 3.50 0.15 0.19 0.19 -0.04 3 6
January 20, 2023 1.03 1.16 1.16 0 0 0 3.75 0.21 0.26 0.26 0 0 0
January 20, 2023 0.86 0.99 0.99 0 608 0 4.00 0.30 0.35 0.35 0 24 0
January 20, 2023 0.75 0.85 0.85 0 0 0 4.25 0.40 0.45 0.45 -0.08 0 5
January 20, 2023 0.62 0.68 0.68 0 10 0 4.50 0.52 0.58 0.58 0 5 0
January 20, 2023 0.51 0.58 0.58 0 16 0 4.75 0.67 0.72 0.72 0 0 0
January 20, 2023 0.43 0.49 0.49 0 447 0 5.00 0.82 0.86 0.86 0 81 0
January 20, 2023 0.35 0.41 0.41 0 5 0 5.25 0.99 1.05 1.05 0 0 0
January 20, 2023 0.30 0.35 0.35 0 0 0 5.50 1.16 1.24 1.24 0 0 0
January 20, 2023 0.21 0.26 0.26 0 534 0 6.00 1.53 1.64 1.64 0 876 0
January 20, 2023 0.12 0.16 0.16 0 448 0 7.00 2.39 2.58 2.58 0 561 0
January 20, 2023 0.07 0.11 0.11 0 547 0 8.00 3.35 3.50 3.50 0 160 0
January 20, 2023 0.06 0.09 0.09 0 689 0 9.00 4.35 4.50 4.50 0 24 0
January 20, 2023 0.02 0.11 0.11 0 428 0 10.00 5.30 5.50 5.50 0 104 0
January 20, 2023 0.02 0.09 0.09 0 162 0 11.00 6.30 6.50 6.50 0 29 0
January 20, 2023 0.02 0.09 0.09 0 339 0 12.00 7.30 7.50 7.50 0 65 0
January 20, 2023 0 0.07 0.07 0 232 0 14.00 9.30 9.50 9.50 0 0 0
January 20, 2023 0 0.08 0.08 0 0 0 15.00 10.40 10.50 10.50 0 0 0
January 20, 2023 0 0.06 0.06 0 9 0 16.00 11.40 11.50 11.50 0 0 0
January 20, 2023 0 0.07 0.07 0 14 0 17.00 12.40 12.50 12.50 0 0 0
January 20, 2023 0 0.05 0.05 0 115 0 18.00 13.40 13.50 13.50 0 0 0
March 17, 2023 1.28 1.41 1.41 0 0 0 3.50 0.21 0.26 0.26 0 0 0
March 17, 2023 0.96 1.07 1.07 0 30 0 4.00 0.38 0.43 0.43 0 0 0
March 17, 2023 0.71 0.78 0.78 0 0 0 4.50 0.61 0.65 0.65 0 0 0
March 17, 2023 0.51 0.59 0.59 0 20 0 5.00 0.91 0.98 0.98 0 45 0
March 17, 2023 0.37 0.45 0.45 0 0 0 5.50 1.27 1.34 1.34 -0.12 100 250
March 17, 2023 0.27 0.35 0.35 0 125 0 6.00 1.63 1.77 1.77 0 0 0
March 17, 2023 0.21 0.27 0.27 0 50 0 6.50 2.02 2.23 2.23 0 82 0
March 17, 2023 0.17 0.20 0.20 0 116 0 7.00 2.47 2.67 2.67 0 32 0
March 17, 2023 0.14 0.19 0.19 0 4 0 7.50 2.95 3.10 3.10 0 3 0
March 17, 2023 0.11 0.16 0.16 0 5 0 8.00 3.45 3.60 3.60 0 0 0
March 17, 2023 0.09 0.14 0.14 0 0 0 8.50 3.90 4.10 4.10 0 6 0
March 17, 2023 0.08 0.12 0.12 0 0 0 9.00 4.40 4.60 4.60 0 0 0
June 16, 2023 1.33 1.47 1.47 0 0 0 3.50 0.31 0.38 0.38 0 0 0
June 16, 2023 1.06 1.17 1.17 0 55 0 4.00 0.50 0.58 0.58 0 15 0
June 16, 2023 0.84 0.94 0.94 0 6 0 4.50 0.75 0.84 0.84 0 0 0
June 16, 2023 0.65 0.77 0.77 0 51 0 5.00 1.05 1.14 1.14 0 0 0
June 16, 2023 0.51 0.61 0.61 0 32 0 5.50 1.39 1.49 1.49 0 0 0
June 16, 2023 0.39 0.49 0.49 0 0 0 6.00 1.78 1.87 1.87 0 0 0
June 16, 2023 0.32 0.43 0.43 0 50 0 6.50 2.14 2.32 2.32 0 8 0
January 19, 2024 2.59 2.75 2.75 0 27 0 2.00 0.02 0.17 0.17 0 0 0
January 19, 2024 1.79 1.96 1.96 0 3 0 3.00 0.30 0.37 0.37 0 10 0
January 19, 2024 1.21 1.37 1.37 0 150 0 4.00 0.68 0.76 0.76 0 20 0
January 19, 2024 0.88 0.97 0.97 0 110 0 5.00 1.25 1.33 1.33 0 304 0
January 19, 2024 0.62 0.71 0.71 0 1,463 0 6.00 1.95 2.04 2.04 0 330 0
January 19, 2024 0.42 0.56 0.56 0 297 0 7.00 2.71 2.86 2.86 0 61 0
January 19, 2024 0.32 0.46 0.46 0 491 0 8.00 3.55 3.75 3.75 0 38 0
January 19, 2024 0.24 0.37 0.37 0 352 0 9.00 4.40 4.65 4.65 0 156 0
January 19, 2024 0.20 0.26 0.26 0 128 0 10.00 5.25 5.60 5.60 0 61 0
January 19, 2024 0.18 0.25 0.25 0 21 0 11.00 6.20 6.55 6.55 0 55 0
January 19, 2024 0.16 0.23 0.23 0 155 0 12.00 7.15 7.50 7.50 0 2 0
January 17, 2025 2.45 3.10 3.10 0 25 0 2.00 0.03 0.44 0.44 0 0 0
January 17, 2025 1.80 2.30 2.30 0 0 0 3.00 0.31 0.79 0.79 0 0 0
January 17, 2025 1.31 1.80 1.80 0 0 0 4.00 0.71 1.20 1.20 0 0 0
January 17, 2025 1.01 1.50 1.50 0 1 0 5.00 1.31 1.80 1.80 0 0 0
January 17, 2025 0.81 1.00 1.00 0 0 0 6.00 2.01 2.50 2.50 0 0 0
January 17, 2025 0.51 0.85 0.85 0 0 0 8.00 3.55 4.25 4.25 0 0 0