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: May 1, 2024 at 6:48 p.m.   (Real-time)

  • Last price: 8.950
  • Net change: 0.070
  • Bid price: 8.920
  • Ask price: 9.000
  • 30-day historical volatility: 33.38%
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: 28,288
Volume: 142
Open interest: 3,864
Volume: 116
May 3, 2024 (Weekly) 1.39 1.48 1.48 0 0 0 7.50 0 0.03 0.03 0 0 0
May 3, 2024 (Weekly) 1.14 1.23 1.23 0 0 0 7.75 0 0.03 0.03 0 2 0
May 3, 2024 (Weekly) 0.90 0.98 0.98 0 0 0 8.00 0 0.03 0.03 0 2 0
May 3, 2024 (Weekly) 0.65 0.74 0.74 0 0 0 8.25 0 0.02 0.02 0 0 0
May 3, 2024 (Weekly) 0.40 0.49 0.49 0 0 0 8.50 0 0.03 0.03 0 5 0
May 3, 2024 (Weekly) 0.21 0.30 0.30 0 30 0 8.75 0.03 0.07 0.07 0 45 0
May 3, 2024 (Weekly) 0.07 0.11 0.11 0 171 0 9.00 0.12 0.17 0.17 0 0 0
May 3, 2024 (Weekly) 0.01 0.04 0.04 0.03 87 35 9.25 0.31 0.35 0.35 0 0 0
May 3, 2024 (Weekly) 0 0.02 0.02 0 49 0 9.50 0.52 0.61 0.61 0 0 0
May 3, 2024 (Weekly) 0 0.03 0.03 0 27 0 9.75 0.77 0.86 0.86 0 0 0
May 3, 2024 (Weekly) 0 0.03 0.03 0 0 0 10.00 1.02 1.10 1.10 0 0 0
May 3, 2024 (Weekly) 0 0.03 0.03 0 0 0 10.50 1.52 1.60 1.60 0 0 0
May 10, 2024 (Weekly) 1.15 1.25 1.25 0 13 0 7.75 0 0.03 0.03 0 12 0
May 10, 2024 (Weekly) 0.91 1.01 1.01 0 3 0 8.00 0 0.04 0.04 0 0 0
May 10, 2024 (Weekly) 0.68 0.80 0.80 0 2 0 8.25 0.02 0.06 0.06 0 2 0
May 10, 2024 (Weekly) 0.51 0.61 0.61 0 3 0 8.50 0.07 0.10 0.10 0 0 0
May 10, 2024 (Weekly) 0.34 0.38 0.38 0 0 0 8.75 0.15 0.18 0.18 0 10 0
May 10, 2024 (Weekly) 0.20 0.24 0.24 -0.03 0 3 9.00 0.26 0.29 0.29 0 0 0
May 10, 2024 (Weekly) 0.11 0.14 0.14 0.03 0 10 9.25 0.41 0.45 0.45 0 15 0
May 10, 2024 (Weekly) 0.06 0.09 0.09 0 400 0 9.50 0.60 0.65 0.65 0 0 0
May 10, 2024 (Weekly) 0.03 0.06 0.06 0 2 0 9.75 0.75 0.87 0.87 0 0 0
May 10, 2024 (Weekly) 0.01 0.04 0.04 0 2 0 10.00 0.98 1.12 1.12 0 0 0
May 10, 2024 (Weekly) 0 0.03 0.03 0 0 0 10.50 1.48 1.61 1.61 0 0 0
May 24, 2024 (Weekly) 0.98 1.05 1.05 0 0 0 8.00 0.04 0.07 0.07 0 2 0
May 24, 2024 (Weekly) 0.79 0.87 0.87 0 0 0 8.25 0.08 0.12 0.12 0 0 0
May 24, 2024 (Weekly) 0.59 0.65 0.65 0 0 0 8.50 0.14 0.18 0.18 0 0 0
May 24, 2024 (Weekly) 0.43 0.48 0.48 0 0 0 8.75 0.22 0.27 0.27 0 0 0
May 24, 2024 (Weekly) 0.30 0.34 0.34 0 0 0 9.00 0.35 0.39 0.39 0 15 0
May 24, 2024 (Weekly) 0.20 0.24 0.24 0 0 0 9.25 0.49 0.53 0.53 0 15 0
May 24, 2024 (Weekly) 0.13 0.17 0.17 0 0 0 9.50 0.67 0.71 0.71 0 15 0
May 24, 2024 (Weekly) 0.08 0.12 0.12 0 0 0 9.75 0.85 0.91 0.91 0 0 0
May 24, 2024 (Weekly) 0.05 0.08 0.08 0 0 0 10.00 1.06 1.13 1.13 0 0 0
May 24, 2024 (Weekly) 0.01 0.04 0.04 0 0 0 10.50 1.54 1.64 1.64 0 0 0
May 17, 2024 3.40 3.55 3.55 0 0 0 5.50 0 0.03 0.03 0 0 0
May 17, 2024 3.15 3.30 3.30 0 0 0 5.75 0 0.03 0.03 0 0 0
May 17, 2024 2.91 3.05 3.05 0 0 0 6.00 0 0.03 0.03 0 0 0
May 17, 2024 2.66 2.75 2.75 0 0 0 6.25 0 0.03 0.03 0 0 0
May 17, 2024 2.41 2.50 2.50 0 0 0 6.50 0 0.03 0.03 0 1 0
May 17, 2024 2.17 2.25 2.25 0 20 0 6.75 0 0.03 0.03 0 0 0
May 17, 2024 1.92 2.00 2.00 0 63 0 7.00 0 0.03 0.03 0 82 0
May 17, 2024 1.67 1.75 1.75 0 24 0 7.25 0 0.02 0.02 0 19 0
May 17, 2024 1.43 1.52 1.52 0 169 0 7.50 0 0.03 0.03 0 47 0
May 17, 2024 1.19 1.29 1.29 0 82 0 7.75 0 0.04 0.04 0 34 0
May 17, 2024 0.96 1.04 1.04 0 436 0 8.00 0.02 0.05 0.05 0 250 0
May 17, 2024 0.76 0.83 0.83 0 168 0 8.25 0.06 0.09 0.09 0 16 0
May 17, 2024 0.56 0.64 0.64 0.01 245 40 8.50 0.11 0.15 0.15 0 35 0
May 17, 2024 0.40 0.44 0.44 0 86 0 8.75 0.19 0.23 0.23 0 18 0
May 17, 2024 0.27 0.30 0.30 0 265 20 9.00 0.30 0.34 0.34 0 3 0
May 17, 2024 0.17 0.20 0.20 0 257 0 9.25 0.45 0.50 0.50 0 10 0
May 17, 2024 0.10 0.13 0.13 0 50 0 9.50 0.63 0.68 0.68 0 0 0
May 17, 2024 0.06 0.09 0.09 0 3,260 0 9.75 0.80 0.89 0.89 0 30 0
May 17, 2024 0.03 0.06 0.06 0 6,660 0 10.00 1.03 1.12 1.12 0 0 0
May 17, 2024 0.02 0.05 0.05 0 10 0 10.25 1.28 1.38 1.38 0 0 0
May 17, 2024 0.01 0.04 0.04 0 50 0 10.50 1.53 1.62 1.62 0 0 0
May 17, 2024 0 0.04 0.04 0 16 0 10.75 1.78 1.87 1.87 0 0 0
June 21, 2024 4.90 5.00 5.00 0 10 0 4.00 0 0.03 0.03 0 0 0
June 21, 2024 3.90 4.00 4.00 0 186 0 5.00 0 0.03 0.03 0 0 0
June 21, 2024 3.40 3.50 3.50 0 124 0 5.50 0 0.03 0.03 0 58 0
June 21, 2024 3.15 3.25 3.25 0 0 0 5.75 0 0.03 0.03 0 0 0
June 21, 2024 2.93 3.00 3.00 0 10 0 6.00 0 0.04 0.04 0 9 0
June 21, 2024 2.68 2.77 2.77 0 0 0 6.25 0 0.03 0.03 0 0 0
June 21, 2024 2.44 2.52 2.52 0 23 0 6.50 0 0.03 0.03 0 45 0
June 21, 2024 2.19 2.28 2.28 0 10 0 6.75 0 0.04 0.04 0 0 0
June 21, 2024 1.95 2.03 2.03 0 184 0 7.00 0.01 0.05 0.05 0 76 0
June 21, 2024 1.71 1.81 1.81 0 50 0 7.25 0.02 0.06 0.06 0 16 0
June 21, 2024 1.48 1.56 1.56 0 2,081 0 7.50 0.05 0.08 0.08 -0.03 101 1
June 21, 2024 1.27 1.35 1.35 0 16 0 7.75 0.08 0.11 0.11 0 2 0
June 21, 2024 1.08 1.13 1.13 0 463 0 8.00 0.12 0.15 0.15 0 50 0
June 21, 2024 0.88 0.96 0.96 0 37 0 8.25 0.18 0.22 0.22 0 26 0
June 21, 2024 0.72 0.76 0.76 0 268 0 8.50 0.26 0.29 0.29 0 16 0
June 21, 2024 0.57 0.61 0.61 0 70 0 8.75 0.35 0.39 0.39 0 0 0
June 21, 2024 0.44 0.48 0.48 0 239 0 9.00 0.47 0.51 0.51 0 10 0
June 21, 2024 0.33 0.37 0.37 0 25 0 9.25 0.61 0.65 0.65 0 7 0
June 21, 2024 0.25 0.29 0.29 0 130 0 9.50 0.78 0.83 0.83 -0.07 16 15
June 21, 2024 0.19 0.22 0.22 0 33 0 9.75 0.96 1.01 1.01 0 0 0
June 21, 2024 0.14 0.17 0.17 0 1,360 0 10.00 1.17 1.21 1.21 0 0 0
June 21, 2024 0.11 0.13 0.13 0 41 0 10.25 1.34 1.43 1.43 0 0 0
June 21, 2024 0.08 0.11 0.11 0 30 0 10.50 1.57 1.65 1.65 0 0 0
June 21, 2024 0.06 0.08 0.08 0 0 0 10.75 1.82 1.92 1.92 0 0 0
July 19, 2024 3.45 3.55 3.55 0 0 0 5.50 0 0.03 0.03 0 0 0
July 19, 2024 3.20 3.30 3.30 0 0 0 5.75 0 0.03 0.03 0 0 0
July 19, 2024 2.93 3.05 3.05 0 1 0 6.00 0 0.03 0.03 0 0 0
July 19, 2024 2.68 2.79 2.79 0 0 0 6.25 0 0.03 0.03 0 0 0
July 19, 2024 2.45 2.55 2.55 0 0 0 6.50 0.01 0.04 0.04 0 0 0
July 19, 2024 2.22 2.33 2.33 0 10 0 6.75 0.02 0.05 0.05 0 1 0
July 19, 2024 1.99 2.09 2.09 0 0 0 7.00 0.04 0.07 0.07 0 1 0
July 19, 2024 1.77 1.87 1.87 0 15 0 7.25 0.06 0.09 0.09 0 1 0
July 19, 2024 1.55 1.67 1.67 0 60 0 7.50 0.09 0.12 0.12 0 10 0
July 19, 2024 1.35 1.47 1.47 0 60 0 7.75 0.13 0.17 0.17 0 0 0
July 19, 2024 1.17 1.26 1.26 0 31 0 8.00 0.19 0.22 0.22 0 0 0
July 19, 2024 0.99 1.05 1.05 0 0 0 8.25 0.26 0.29 0.29 0 0 0
July 19, 2024 0.84 0.88 0.88 0 250 0 8.50 0.34 0.38 0.38 0 20 0
July 19, 2024 0.68 0.73 0.73 0 100 0 8.75 0.44 0.48 0.48 0 9 0
July 19, 2024 0.55 0.60 0.60 0 137 1 9.00 0.56 0.60 0.60 0 16 0
July 19, 2024 0.45 0.49 0.49 0 50 0 9.25 0.70 0.75 0.75 0 0 0
July 19, 2024 0.36 0.40 0.40 0 120 0 9.50 0.86 0.91 0.91 0 0 0
July 19, 2024 0.29 0.32 0.32 0 15 0 9.75 1.03 1.08 1.08 0 0 0
July 19, 2024 0.23 0.26 0.26 0.02 70 15 10.00 1.23 1.27 1.27 0 0 0
July 19, 2024 0.15 0.17 0.17 0 12 0 10.50 1.61 1.69 1.69 0 0 0
August 16, 2024 3.40 3.60 3.60 0 0 0 5.50 0 0.03 0.03 0 0 0
August 16, 2024 3.15 3.35 3.35 0 0 0 5.75 0 0.04 0.04 0 0 0
August 16, 2024 2.93 3.10 3.10 0 25 0 6.00 0.01 0.05 0.05 0 0 0
August 16, 2024 2.70 2.86 2.86 0 0 0 6.25 0.01 0.06 0.06 0 2 0
August 16, 2024 2.47 2.63 2.63 0 0 0 6.50 0.02 0.08 0.08 0 2 0
August 16, 2024 2.25 2.40 2.40 0 5 0 6.75 0.05 0.08 0.08 0 1 0
August 16, 2024 2.03 2.18 2.18 0 0 0 7.00 0.07 0.11 0.11 0 0 0
August 16, 2024 1.82 2.03 2.03 0 2 0 7.25 0.10 0.14 0.14 0 0 0
August 16, 2024 1.61 1.84 1.84 0 50 0 7.50 0.14 0.18 0.18 0 24 0
August 16, 2024 1.44 1.58 1.58 0 16 0 7.75 0.19 0.23 0.23 0 0 0
August 16, 2024 1.25 1.37 1.37 0 10 0 8.00 0.25 0.30 0.30 0 0 0
August 16, 2024 1.08 1.16 1.16 0 0 0 8.25 0.32 0.37 0.37 0 0 0
August 16, 2024 0.94 1.00 1.00 0 20 0 8.50 0.41 0.46 0.46 0 23 0
August 16, 2024 0.80 0.85 0.85 0 35 0 8.75 0.52 0.57 0.57 0 16 0
August 16, 2024 0.67 0.72 0.72 0 26 0 9.00 0.64 0.69 0.69 0 0 0
August 16, 2024 0.54 0.61 0.61 0 32 0 9.25 0.78 0.83 0.83 0 26 0
August 16, 2024 0.47 0.52 0.52 0 110 0 9.50 0.93 1.00 1.00 0 0 0
August 16, 2024 0.39 0.44 0.44 0 60 0 9.75 1.10 1.17 1.17 0 0 0
August 16, 2024 0.32 0.37 0.37 0 0 0 10.00 1.28 1.36 1.36 0 0 0
August 16, 2024 0.22 0.26 0.26 0 50 0 10.50 1.68 1.76 1.76 0 0 0
September 20, 2024 4.90 5.20 5.20 0 20 0 4.00 0 0.04 0.04 0 0 0
September 20, 2024 3.95 4.10 4.10 0 74 0 5.00 0 0.04 0.04 0 108 0
September 20, 2024 3.45 3.60 3.60 0 0 0 5.50 0.01 0.05 0.05 0 2 0
September 20, 2024 2.95 3.35 3.35 0 1 0 6.00 0.03 0.07 0.07 0 0 0
September 20, 2024 2.74 3.05 3.05 0 0 0 6.25 0.04 0.09 0.09 0 0 0
September 20, 2024 2.51 2.88 2.88 0 10 0 6.50 0.06 0.10 0.10 0 17 0
September 20, 2024 2.29 2.48 2.48 0 0 0 6.75 0.08 0.12 0.12 0 0 0
September 20, 2024 2.08 2.27 2.27 0 25 0 7.00 0.11 0.15 0.15 0 0 0
September 20, 2024 1.87 2.08 2.08 0 0 0 7.25 0.15 0.19 0.19 0 0 0
September 20, 2024 1.68 1.87 1.87 0 103 0 7.50 0.19 0.24 0.24 0 209 0
September 20, 2024 1.51 1.62 1.62 0 10 0 7.75 0.25 0.30 0.30 0 0 0
September 20, 2024 1.33 1.41 1.41 0 1,165 0 8.00 0.32 0.36 0.36 0 32 0
September 20, 2024 1.17 1.24 1.24 0 1 0 8.25 0.39 0.45 0.45 0 0 0
September 20, 2024 1.02 1.08 1.08 0 158 0 8.50 0.49 0.54 0.54 0 32 0
September 20, 2024 0.88 0.94 0.94 0 0 0 8.75 0.60 0.66 0.66 0 0 0
September 20, 2024 0.76 0.82 0.82 0 203 0 9.00 0.72 0.78 0.78 0 0 0
September 20, 2024 0.65 0.71 0.71 0 25 0 9.25 0.84 0.92 0.92 0 0 0
September 20, 2024 0.56 0.61 0.61 0 0 0 9.50 1.01 1.07 1.07 0 0 0
September 20, 2024 0.48 0.52 0.52 0 0 0 9.75 1.17 1.24 1.24 0 0 0
September 20, 2024 0.40 0.45 0.45 0 31 0 10.00 1.35 1.41 1.41 0 16 0
September 20, 2024 0.28 0.34 0.34 0 0 0 10.50 1.73 1.81 1.81 0 0 0
October 18, 2024 1.58 1.68 1.68 0 0 0 7.75 0.28 0.34 0.34 0 0 0
October 18, 2024 1.40 1.48 1.48 0 0 0 8.00 0.35 0.41 0.41 0 0 0
October 18, 2024 1.25 1.32 1.32 0 0 0 8.25 0.45 0.49 0.49 0 0 0
October 18, 2024 1.10 1.17 1.17 0 0 0 8.50 0.54 0.59 0.59 0 0 0
October 18, 2024 0.97 1.03 1.03 0 0 0 8.75 0.66 0.72 0.72 0 0 0
October 18, 2024 0.85 0.91 0.91 0 0 0 9.00 0.76 0.84 0.84 0 0 0
October 18, 2024 0.74 0.79 0.79 0 0 0 9.25 0.90 0.97 0.97 0 0 0
October 18, 2024 0.63 0.70 0.70 0 0 0 9.50 1.05 1.13 1.13 0 0 0
October 18, 2024 0.55 0.60 0.60 0 0 0 9.75 1.22 1.29 1.29 0 0 0
October 18, 2024 0.48 0.52 0.52 0 0 0 10.00 1.39 1.46 1.46 0 0 0
October 18, 2024 0.35 0.39 0.39 0 0 0 10.50 1.77 1.84 1.84 0 0 0
December 20, 2024 4.00 4.35 4.35 0 20 0 5.00 0.02 0.05 0.05 0 0 0
December 20, 2024 3.50 3.90 3.90 0 0 0 5.50 0.02 0.08 0.08 0 0 0
December 20, 2024 3.10 3.45 3.45 0 0 0 6.00 0.06 0.11 0.11 0 11 0
December 20, 2024 2.64 2.82 2.82 0 2 0 6.50 0.12 0.17 0.17 0 0 0
December 20, 2024 2.24 2.40 2.40 0 12 0 7.00 0.20 0.25 0.25 -0.02 119 50
December 20, 2024 1.87 2.04 2.04 0 6 0 7.50 0.30 0.38 0.38 0 70 0
December 20, 2024 1.55 1.64 1.64 0 85 0 8.00 0.47 0.52 0.52 -0.06 11 50
December 20, 2024 1.27 1.34 1.34 0 73 0 8.50 0.65 0.73 0.73 0 20 0
December 20, 2024 1.02 1.08 1.08 0 55 0 9.00 0.89 0.96 0.96 0 0 0
December 20, 2024 0.81 0.88 0.88 0 10 0 9.50 1.18 1.26 1.26 0 0 0
December 20, 2024 0.63 0.70 0.70 0 215 0 10.00 1.50 1.59 1.59 0 0 0
December 20, 2024 0.50 0.56 0.56 0 162 0 10.50 1.84 1.94 1.94 0 0 0
December 20, 2024 0.39 0.45 0.45 0 0 0 11.00 2.23 2.35 2.35 0 0 0
December 20, 2024 0.24 0.29 0.29 0 29 0 12.00 3.05 3.25 3.25 0 0 0
January 17, 2025 6.90 7.25 7.25 0 42 0 2.00 0 0.03 0.03 0 0 0
January 17, 2025 5.90 6.25 6.25 0 40 0 3.00 0 0.04 0.04 0 0 0
January 17, 2025 4.95 5.30 5.30 0 38 0 4.00 0 0.05 0.05 0 42 0
January 17, 2025 4.00 4.10 4.10 0 678 0 5.00 0.03 0.10 0.10 0 79 0
January 17, 2025 3.10 3.20 3.20 0.05 170 3 6.00 0.11 0.16 0.16 0 90 0
January 17, 2025 2.28 2.54 2.54 0 288 0 7.00 0.24 0.31 0.31 0 168 0
January 17, 2025 1.62 1.70 1.70 0 2,543 0 8.00 0.51 0.58 0.58 0 794 0
January 17, 2025 1.08 1.17 1.17 0 441 0 9.00 0.93 1.01 1.01 0 90 0
January 17, 2025 0.71 0.79 0.79 0 557 0 10.00 1.52 1.65 1.65 0 217 0
January 17, 2025 0.57 0.65 0.65 -0.02 0 15 10.50 1.89 1.98 1.98 0 0 0
January 17, 2025 0.30 0.38 0.38 0 17 0 12.00 3.05 3.25 3.25 0 0 0
March 21, 2025 3.15 3.50 3.50 0 2 0 6.00 0.14 0.21 0.21 0 0 0
March 21, 2025 2.74 3.10 3.10 0 0 0 6.50 0.20 0.28 0.28 0 0 0
March 21, 2025 2.36 2.56 2.56 0 0 0 7.00 0.31 0.38 0.38 0 0 0
March 21, 2025 2.05 2.23 2.23 0 15 0 7.50 0.44 0.52 0.52 0 0 0
March 21, 2025 1.73 1.88 1.88 0 55 0 8.00 0.60 0.69 0.69 0 0 0
March 21, 2025 1.47 1.56 1.56 0 0 0 8.50 0.79 0.90 0.90 0 0 0
March 21, 2025 1.22 1.33 1.33 0 0 0 9.00 1.03 1.14 1.14 0 0 0
March 21, 2025 1.01 1.11 1.11 0 0 0 9.50 1.30 1.42 1.42 0 0 0
March 21, 2025 0.83 0.94 0.94 0 114 0 10.00 1.61 1.74 1.74 0 0 0
March 21, 2025 0.68 0.80 0.80 0 0 0 10.50 1.94 2.08 2.08 0 0 0
March 21, 2025 0.56 0.67 0.67 0 0 0 11.00 2.33 2.46 2.46 0 0 0
March 21, 2025 0.37 0.48 0.48 0 1 0 12.00 3.10 3.30 3.30 0 0 0
January 16, 2026 4.90 5.25 5.25 0 83 0 4.00 0.03 0.21 0.21 0 206 0
January 16, 2026 4.10 4.40 4.40 0 207 0 5.00 0.09 0.32 0.32 0 30 0
January 16, 2026 3.35 3.85 3.85 0 35 0 6.00 0.26 0.49 0.49 0 90 0
January 16, 2026 2.72 3.00 3.00 0 209 0 7.00 0.50 0.75 0.75 0 55 0
January 16, 2026 2.14 2.27 2.27 0 379 0 8.00 0.84 1.12 1.12 0 3 0
January 16, 2026 1.67 1.91 1.91 0 86 0 9.00 1.29 1.59 1.59 0 14 0
January 16, 2026 1.29 1.51 1.51 0 282 0 10.00 1.86 2.16 2.16 0 69 0
January 16, 2026 1.12 1.35 1.35 0 0 0 10.50 2.16 2.48 2.48 0 0 0
January 16, 2026 0.76 0.90 0.90 0 99 0 12.00 3.25 3.55 3.55 0 1 0