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: June 7, 2023 at 6:10 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 6.470
  • Ask price: 6.530
  • 30-day historical volatility: 31.11%
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: 31,323
Volume: 0
Open interest: 10,930
Volume: 0
June 9, 2023 (Weekly) 0 0 1.29 0 0 0 5.25 0 0 0.03 0 0 0
June 9, 2023 (Weekly) 0 0 1.04 0 0 0 5.50 0 0 0.03 0 0 0
June 9, 2023 (Weekly) 0 0 0.78 0 0 0 5.75 0 0 0.02 0 0 0
June 9, 2023 (Weekly) 0 0 0.53 0 0 0 6.00 0 0 0.03 0 0 0
June 9, 2023 (Weekly) 0 0 0.30 0 0 0 6.25 0 0 0.05 0 4 0
June 9, 2023 (Weekly) 0 0 0.12 0 0 0 6.50 0 0 0.12 0 0 0
June 9, 2023 (Weekly) 0 0 0.05 0 0 0 6.75 0 0 0.30 0 6 0
June 9, 2023 (Weekly) 0 0 0.03 0 3 0 7.00 0 0 0.54 0 0 0
June 9, 2023 (Weekly) 0 0 0.03 0 0 0 7.25 0 0 0.79 0 0 0
June 9, 2023 (Weekly) 0 0 0.03 0 2 0 7.50 0 0 1.04 0 0 0
June 9, 2023 (Weekly) 0 0 0.03 0 0 0 7.75 0 0 1.29 0 0 0
June 9, 2023 (Weekly) 0 0 0.03 0 2 0 8.00 0 0 1.54 0 0 0
June 9, 2023 (Weekly) 0 0 0.03 0 0 0 8.25 0 0 1.80 0 0 0
June 9, 2023 (Weekly) 0 0 0.03 0 0 0 8.50 0 0 2.04 0 0 0
June 23, 2023 (Weekly) 0 0 1.29 0 0 0 5.25 0 0 0.03 0 0 0
June 23, 2023 (Weekly) 0 0 1.05 0 0 0 5.50 0 0 0.04 0 0 0
June 23, 2023 (Weekly) 0 0 0.81 0 0 0 5.75 0 0 0.04 0 0 0
June 23, 2023 (Weekly) 0 0 0.59 0 0 0 6.00 0 0 0.07 0 50 0
June 23, 2023 (Weekly) 0 0 0.39 0 0 0 6.25 0 0 0.13 0 0 0
June 23, 2023 (Weekly) 0 0 0.24 0 10 0 6.50 0 0 0.23 0 0 0
June 23, 2023 (Weekly) 0 0 0.14 0 0 0 6.75 0 0 0.38 0 0 0
June 23, 2023 (Weekly) 0 0 0.08 0 0 0 7.00 0 0 0.58 0 0 0
June 23, 2023 (Weekly) 0 0 0.05 0 0 0 7.25 0 0 0.81 0 0 0
June 23, 2023 (Weekly) 0 0.15 0.04 0 0 0 7.50 0 0 1.04 0 0 0
June 23, 2023 (Weekly) 0 0.07 0.04 0 0 0 7.75 0 0 1.29 0 0 0
June 30, 2023 (Weekly) 0 0 1.06 0 0 0 5.50 0 0 0.05 0 0 0
June 30, 2023 (Weekly) 0 0 0.83 0 0 0 5.75 0 0 0.06 0 0 0
June 30, 2023 (Weekly) 0 0 0.61 0 10 0 6.00 0 0 0.09 0 0 0
June 30, 2023 (Weekly) 0 0 0.43 0 0 0 6.25 0 0 0.16 0 0 0
June 30, 2023 (Weekly) 0 0 0.28 0 0 0 6.50 0 0 0.27 0 0 0
June 30, 2023 (Weekly) 0 0 0.18 0 0 0 6.75 0 0 0.41 0 0 0
June 30, 2023 (Weekly) 0 0 0.11 0 0 0 7.00 0 0 0.60 0 0 0
June 30, 2023 (Weekly) 0 0 0.07 0 0 0 7.25 0 0 0.82 0 0 0
June 30, 2023 (Weekly) 0 0.06 0.05 0 0 0 7.50 0 0 1.05 0 0 0
June 16, 2023 0 0 3.05 0 0 0 3.50 0 0 0.03 0 30 0
June 16, 2023 0 0 2.79 0 0 0 3.75 0 0 0.03 0 0 0
June 16, 2023 0 3.15 2.54 0 110 0 4.00 0 0 0.03 0 52 0
June 16, 2023 0 0 2.29 0 0 0 4.25 0 0 0.03 0 0 0
June 16, 2023 0 2.60 2.04 0 30 0 4.50 0 0 0.03 0 46 0
June 16, 2023 0 0 1.79 0 0 0 4.75 0 0 0.03 0 15 0
June 16, 2023 0 0 1.54 0 36 0 5.00 0 0 0.03 0 183 0
June 16, 2023 0 0 1.29 0 2 0 5.25 0 0 0.03 0 48 0
June 16, 2023 0 0 1.05 0 9 0 5.50 0 0 0.03 0 126 0
June 16, 2023 0 0 0.80 0 0 0 5.75 0 0 0.04 0 16 0
June 16, 2023 0 0 0.57 0 162 0 6.00 0 0 0.05 0 92 0
June 16, 2023 0 0 0.35 0 13 0 6.25 0 0 0.09 0 20 0
June 16, 2023 0 1.00 0.19 0 5,497 0 6.50 0 0 0.18 0 6 0
June 16, 2023 0 0 0.09 0 1,657 0 6.75 0 0 0.34 0 100 0
June 16, 2023 0 0.12 0.05 0 3,198 0 7.00 0 0 0.56 0 3 0
June 16, 2023 0.02 0 0.03 0 5,064 0 7.25 0 0 0.80 0 41 0
June 16, 2023 0 0.15 0.04 0 168 0 7.50 0 0 1.04 0 0 0
June 16, 2023 0 0 0.03 0 206 0 7.75 0 0 1.29 0 15 0
June 16, 2023 0 0.12 0.03 0 235 0 8.00 0 0 1.54 0 0 0
June 16, 2023 0 0.03 0.03 0 32 0 8.25 0 0 1.79 0 0 0
June 16, 2023 0 0.03 0.03 0 12 0 8.50 0 0 2.04 0 0 0
July 21, 2023 0 0 2.81 0 0 0 3.75 0 0 0.03 0 0 0
July 21, 2023 0 0 2.57 0 0 0 4.00 0 0 0.03 0 0 0
July 21, 2023 0 0 2.32 0 0 0 4.25 0 0 0.03 0 5 0
July 21, 2023 0 0 2.07 0 0 0 4.50 0 0 0.03 0 17 0
July 21, 2023 0 0 1.83 0 0 0 4.75 0 0 0.03 0 0 0
July 21, 2023 0 0 1.59 0 59 0 5.00 0 0 0.04 0 3 0
July 21, 2023 0 0 1.36 0 0 0 5.25 0 0 0.05 0 0 0
July 21, 2023 0 0 1.14 0 103 0 5.50 0 0 0.07 0 16 0
July 21, 2023 0 0 0.89 0 0 0 5.75 0 0 0.11 0 50 0
July 21, 2023 0 0 0.70 0 90 0 6.00 0 0 0.16 0 3 0
July 21, 2023 0 0 0.53 0 22 0 6.25 0 0 0.24 0 53 0
July 21, 2023 0 0 0.39 0 126 0 6.50 0 0 0.35 0 97 0
July 21, 2023 0 0.50 0.28 0 50 0 6.75 0 0 0.50 0 56 0
July 21, 2023 0 0.55 0.20 0 214 0 7.00 0 0 0.67 0 5,720 0
July 21, 2023 0 0.15 0.14 0 34 0 7.25 0 0 0.87 0 61 0
July 21, 2023 0 0 0.09 0 397 0 7.50 0 0 1.08 0 0 0
July 21, 2023 0 0 0.07 0 1,545 0 7.75 0 0 1.34 0 46 0
July 21, 2023 0 0.15 0.05 0 59 0 8.00 0 0 1.58 0 0 0
July 21, 2023 0 0 0.05 0 19 0 8.25 0 0 1.81 0 0 0
July 21, 2023 0 0.04 0.04 0 0 0 8.50 0 0 2.05 0 0 0
August 18, 2023 0 0 2.85 0 0 0 3.75 0 0 0.03 0 0 0
August 18, 2023 0 0 2.60 0 0 0 4.00 0 0 0.03 0 6 0
August 18, 2023 0 0 2.36 0 0 0 4.25 0 0 0.04 0 0 0
August 18, 2023 0 0 2.12 0 0 0 4.50 0 0 0.05 0 0 0
August 18, 2023 0 0 1.89 0 10 0 4.75 0 0 0.06 0 0 0
August 18, 2023 0 0 1.66 0 0 0 5.00 0 0 0.06 0 0 0
August 18, 2023 0 0 1.43 0 0 0 5.25 0 0 0.09 0 0 0
August 18, 2023 0 0 1.20 0 0 0 5.50 0 0 0.13 0 0 0
August 18, 2023 0 0 0.97 0 4 0 5.75 0 0 0.18 0 0 0
August 18, 2023 0 0 0.79 0 10 0 6.00 0 0 0.25 0 100 0
August 18, 2023 0 0 0.63 0 10 0 6.25 0 0 0.35 0 0 0
August 18, 2023 0 0 0.50 0 26 0 6.50 0 0 0.46 0 1 0
August 18, 2023 0 0 0.39 0 10 0 6.75 0 0 0.60 0 0 0
August 18, 2023 0 0 0.30 0 291 0 7.00 0 0 0.76 0 50 0
August 18, 2023 0 0 0.23 0 27 0 7.25 0 0 0.94 0 15 0
August 18, 2023 0 0 0.17 0 151 0 7.50 0 0 1.14 0 16 0
August 18, 2023 0 0 0.14 0 38 0 7.75 0 0 1.36 0 0 0
August 18, 2023 0 0.25 0.11 0 11 0 8.00 0 0 1.60 0 0 0
August 18, 2023 0 0 0.08 0 76 0 8.25 0 0 1.85 0 0 0
August 18, 2023 0 0 0.07 0 12 0 8.50 0 0 2.09 0 0 0
September 15, 2023 0 0 3.10 0 0 0 3.50 0 0 0.03 0 0 0
September 15, 2023 0 0 2.61 0 0 0 4.00 0 0 0.04 0 10 0
September 15, 2023 0 0 2.37 0 0 0 4.25 0 0 0.05 0 0 0
September 15, 2023 0 0 2.13 0 343 0 4.50 0 0 0.06 0 28 0
September 15, 2023 0 0 1.94 0 0 0 4.75 0 0 0.07 0 0 0
September 15, 2023 0.20 3.00 1.71 0 252 0 5.00 0 0 0.10 0 53 0
September 15, 2023 0 0 1.46 0 0 0 5.25 0 0 0.13 0 0 0
September 15, 2023 0 0 1.22 0 25 0 5.50 0 0 0.18 0 251 0
September 15, 2023 0 0 1.04 0 325 0 5.75 0 0 0.24 0 0 0
September 15, 2023 0 0 0.87 0 130 0 6.00 0 0 0.32 0 5 0
September 15, 2023 0 0 0.72 0 100 0 6.25 0 0 0.42 0 7 0
September 15, 2023 0 0 0.60 0 107 0 6.50 0 0 0.54 0 10 0
September 15, 2023 0 0 0.48 0 0 0 6.75 0 0 0.69 0 7 0
September 15, 2023 0 0 0.39 0 331 0 7.00 0 0 0.84 0 174 0
September 15, 2023 0 0 0.32 0 0 0 7.25 0 0 1.02 0 0 0
September 15, 2023 0 0 0.26 0 344 0 7.50 0 0 1.21 0 0 0
September 15, 2023 0 0 0.21 0 171 0 7.75 0 0 1.42 0 0 0
September 15, 2023 0 1.10 0.17 0 31 0 8.00 0 0 1.63 0 73 0
September 15, 2023 0 0 0.14 0 1 0 8.25 0 0 1.90 0 0 0
September 15, 2023 0 0.11 0.10 0 10 0 8.50 0 0 2.11 0 0 0
October 20, 2023 0 0 1.53 0 0 0 5.25 0 0 0.18 0 0 0
October 20, 2023 0 0 1.30 0 0 0 5.50 0 0 0.24 0 0 0
October 20, 2023 0 0 1.13 0 0 0 5.75 0 0 0.31 0 10 0
October 20, 2023 0.50 0 0.96 0 0 0 6.00 0 0 0.40 0 0 0
October 20, 2023 0 0 0.83 0 0 0 6.25 0 0 0.50 0 0 0
October 20, 2023 0 0 0.69 0 0 0 6.50 0 0 0.62 0 0 0
October 20, 2023 0 0 0.58 0 15 0 6.75 0 0 0.76 0 0 0
October 20, 2023 0 0 0.50 0 90 0 7.00 0 0 0.92 0 0 0
October 20, 2023 0 0 0.41 0 0 0 7.25 0 0 1.10 0 0 0
October 20, 2023 0 0 0.34 0 0 0 7.50 0 0 1.27 0 0 0
October 20, 2023 0 0 0.29 0 51 0 7.75 0 0 1.48 0 0 0
October 20, 2023 0 1.10 0.24 0 20 0 8.00 0 0 1.68 0 0 0
October 20, 2023 0 0 0.20 0 51 0 8.25 0 0 1.90 0 0 0
October 20, 2023 0 0 0.17 0 1 0 8.50 0 0 2.16 0 0 0
November 17, 2023 0 0 1.56 0 0 0 5.25 0 0 0.22 0 3 0
November 17, 2023 0 0 1.37 0 0 0 5.50 0 0 0.28 0 0 0
November 17, 2023 0 0 1.20 0 0 0 5.75 0 0 0.36 0 0 0
November 17, 2023 0 0 1.05 0 0 0 6.00 0 0 0.45 0 0 0
November 17, 2023 0 0 0.91 0 0 0 6.25 0 0 0.57 0 0 0
November 17, 2023 0 0 0.78 0 4 0 6.50 0 0 0.69 0 0 0
November 17, 2023 0 0 0.67 0 0 0 6.75 0 0 0.83 0 0 0
November 17, 2023 0 0 0.57 0 60 0 7.00 0 0 0.98 0 0 0
November 17, 2023 0 0 0.49 0 0 0 7.25 0 0 1.15 0 0 0
November 17, 2023 0 0 0.42 0 2 0 7.50 0 0 1.33 0 0 0
November 17, 2023 0 0 0.36 0 0 0 7.75 0 0 1.53 0 0 0
November 17, 2023 0 0 0.30 0 0 0 8.00 0 0 1.73 0 0 0
November 17, 2023 0 0 0.26 0 1 0 8.25 0 0 1.94 0 0 0
December 15, 2023 0 0 2.69 0 23 0 4.00 0 0 0.08 0 0 0
December 15, 2023 0 0 2.26 0 38 0 4.50 0 0 0.12 0 0 0
December 15, 2023 0 0 1.83 0 4 0 5.00 0 0 0.20 0 25 0
December 15, 2023 0 0 1.41 0 8 0 5.50 0 0 0.33 0 0 0
December 15, 2023 0 2.11 1.09 0 127 0 6.00 0 0 0.51 0 30 0
December 15, 2023 0 0 0.83 0 43 0 6.50 0 0 0.75 0 15 0
December 15, 2023 0 0 0.62 0 217 0 7.00 0 0 1.04 0 17 0
December 15, 2023 0 0 0.47 0 184 0 7.50 0 0 1.38 0 46 0
December 15, 2023 0 0 0.33 0 295 0 8.00 0 0 1.76 0 0 0
December 15, 2023 0 0 0.26 0 7 0 8.50 0 0 2.19 0 0 0
December 15, 2023 0 0 0.20 0 256 0 9.00 0 0 2.69 0 0 0
January 19, 2024 0 0 4.60 0 33 0 2.00 0 0 0.04 0 0 0
January 19, 2024 0 0 3.65 0 8 0 3.00 0 0 0.05 0 14 0
January 19, 2024 0 0 2.72 0 54 0 4.00 0 0 0.10 0 60 0
January 19, 2024 0 0 1.87 0 620 0 5.00 0 0 0.22 0 342 0
January 19, 2024 0 3.00 1.12 0 1,356 0 6.00 0.10 0 0.53 0 430 0
January 19, 2024 0 2.25 0.67 0 314 0 7.00 0 0 1.06 0 111 0
January 19, 2024 0 0 0.40 0 560 0 8.00 0 0 1.82 0 43 0
January 19, 2024 0 0 0.27 0 631 0 9.00 0 0 2.66 0 7 0
January 19, 2024 0 0.40 0.17 0 442 0 10.00 0 0 3.70 0 0 0
January 19, 2024 0 0 0.14 0 72 0 11.00 0 0 4.55 0 2 0
January 19, 2024 0 0.50 0.10 0 209 0 12.00 0 0 5.60 0 30 0
March 15, 2024 0 0 2.86 0 0 0 4.00 0 0 0.13 0 0 0
March 15, 2024 0 0 2.40 0 0 0 4.50 0 0 0.21 0 0 0
March 15, 2024 0 0 1.94 0 100 0 5.00 0 0 0.32 0 0 0
March 15, 2024 0 0 1.60 0 0 0 5.50 0 2.00 0.47 0 0 0
March 15, 2024 0 0 1.30 0 210 0 6.00 0 0 0.68 0 120 0
March 15, 2024 0 2.55 1.06 0 55 0 6.50 0 0 0.93 0 100 0
March 15, 2024 0 0 0.85 0 35 0 7.00 0 0 1.23 0 800 0
March 15, 2024 0 0 0.63 0 1,010 0 7.50 0 0 1.55 0 0 0
March 15, 2024 0 0.95 0.52 0 86 0 8.00 0 0 1.91 0 0 0
March 15, 2024 0 0 0.45 0 0 0 8.50 0 0 2.32 0 0 0
March 15, 2024 0 0 0.35 0 75 0 9.00 0 0 2.75 0 15 0
January 17, 2025 0 0 4.75 0 122 0 2.00 0 0 0.09 0 0 0
January 17, 2025 0 0 3.85 0 80 0 3.00 0 0 0.25 0 0 0
January 17, 2025 0 0 2.99 0 112 0 4.00 0 0.80 0.38 0 42 0
January 17, 2025 0 0 2.17 0 712 0 5.00 0 0 0.76 0 66 0
January 17, 2025 0 0 1.63 0 76 0 6.00 0 0 1.17 0 78 0
January 17, 2025 0 0 1.39 0 214 0 7.00 0 0 1.69 0 38 0
January 17, 2025 0 1.80 0.94 0 119 0 8.00 0 0 2.15 0 690 0
January 17, 2025 0 0 0.89 0 306 0 9.00 0 0 3.15 0 0 0
January 17, 2025 0.35 0 0.74 0 193 0 10.00 0 0 4.00 0 10 0