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: December 1, 2023 at 12:26 p.m.   (Real-time)

  • Last price: 7.960
  • Net change: -0.040
  • Bid price: 7.960
  • Ask price: 7.970
  • 30-day historical volatility: 29.41%
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: 29,629
Volume: 310
Open interest: 7,788
Volume: 330
December 1, 2023 (Weekly) 1.90 2.06 2.09 0 0 0 6.00 0 0.03 0.03 0 1 0
December 1, 2023 (Weekly) 1.65 1.81 1.84 0 0 0 6.25 0 0.04 0.03 0 0 0
December 1, 2023 (Weekly) 1.40 1.56 1.59 0 0 0 6.50 0 0.03 0.03 0 5 0
December 1, 2023 (Weekly) 1.15 1.31 1.34 0 0 0 6.75 0 0.03 0.03 0 1 0
December 1, 2023 (Weekly) 0.90 1.06 1.09 0 0 0 7.00 0 0.03 0.03 0 1 0
December 1, 2023 (Weekly) 0.64 0.81 0.84 0 5 0 7.25 0 0.03 0.03 0 23 0
December 1, 2023 (Weekly) 0.39 0.56 0.59 0 0 0 7.50 0 0.03 0.03 0 2 0
December 1, 2023 (Weekly) 0.15 0.32 0.35 0 31 0 7.75 0 0.02 0.04 0 16 0
December 1, 2023 (Weekly) 0.02 0.06 0.07 0 69 0 8.00 0.05 0.08 0.08 0 1 0
December 1, 2023 (Weekly) 0 0.02 0.02 0 1 0 8.25 0.17 0.36 0.38 0 0 0
December 1, 2023 (Weekly) 0 0.03 0.03 0 2 0 8.50 0.44 0.60 0.62 0 0 0
December 1, 2023 (Weekly) 0 0.03 0.03 0 0 0 8.75 0.69 0.85 0.87 0 0 0
December 1, 2023 (Weekly) 0 0.03 0.03 0 0 0 9.00 0.94 1.10 1.12 0 0 0
December 8, 2023 (Weekly) 1.93 2.03 2.06 0 0 0 6.00 0 0.04 0.03 0 0 0
December 8, 2023 (Weekly) 1.69 1.83 1.81 0 0 0 6.25 0 0.03 0.03 0 0 0
December 8, 2023 (Weekly) 1.43 1.58 1.56 0 0 0 6.50 0 0.03 0.03 0 0 0
December 8, 2023 (Weekly) 1.18 1.33 1.31 0 0 0 6.75 0 0.04 0.03 0 0 0
December 8, 2023 (Weekly) 0.95 1.04 1.06 0 1 0 7.00 0 0.03 0.03 0 3 0
December 8, 2023 (Weekly) 0.66 0.83 0.82 0 0 0 7.25 0 0.03 0.04 0 1 0
December 8, 2023 (Weekly) 0.48 0.55 0.57 0 2 0 7.50 0.01 0.05 0.04 0 2 0
December 8, 2023 (Weekly) 0.28 0.32 0.33 0 2 16 7.75 0.06 0.08 0.07 0 0 2
December 8, 2023 (Weekly) 0.13 0.16 0.16 -0.01 28 16 8.00 0.15 0.18 0.16 0 16 0
December 8, 2023 (Weekly) 0.03 0.08 0.07 0 2 0 8.25 0.31 0.35 0.32 0 0 0
December 8, 2023 (Weekly) 0 0.04 0.04 0 0 0 8.50 0.49 0.59 0.57 0 0 0
December 8, 2023 (Weekly) 0 0.03 0.03 0 0 0 8.75 0.72 0.82 0.81 0 0 0
December 8, 2023 (Weekly) 0 0.02 0.03 0 0 0 9.00 0.97 1.07 1.06 0 0 0
December 22, 2023 (Weekly) 1.42 1.58 1.62 0 0 0 6.50 0 0.03 0.03 0 0 0
December 22, 2023 (Weekly) 1.17 1.34 1.38 0 0 0 6.75 0 0.05 0.04 0 0 0
December 22, 2023 (Weekly) 0.94 1.11 1.14 0 0 0 7.00 0.02 0.05 0.05 0 1 0
December 22, 2023 (Weekly) 0.76 0.81 0.91 0 0 0 7.25 0.04 0.07 0.06 0 2 0
December 22, 2023 (Weekly) 0.56 0.61 0.62 0 10 0 7.50 0.08 0.10 0.09 0 1 0
December 22, 2023 (Weekly) 0.38 0.42 0.43 0 15 0 7.75 0.14 0.17 0.16 0 1 0
December 22, 2023 (Weekly) 0.24 0.28 0.28 0 7,000 0 8.00 0.25 0.28 0.26 0 1 0
December 22, 2023 (Weekly) 0.14 0.17 0.17 0 0 0 8.25 0.40 0.44 0.41 0 0 0
December 22, 2023 (Weekly) 0.08 0.11 0.10 0 280 0 8.50 0.58 0.63 0.59 0 0 0
December 22, 2023 (Weekly) 0.03 0.07 0.07 0 0 0 8.75 0.79 0.85 0.82 0 0 0
December 22, 2023 (Weekly) 0.02 0.05 0.05 0 0 0 9.00 0.97 1.11 1.11 0 0 0
December 29, 2023 (Weekly) 0.95 1.12 1.14 0 0 0 7.00 0.02 0.06 0.05 0 0 0
December 29, 2023 (Weekly) 0.78 0.83 0.86 0 0 0 7.25 0.05 0.08 0.06 -0.01 0 1
December 29, 2023 (Weekly) 0.58 0.63 0.65 0 0 0 7.50 0.09 0.12 0.11 0 0 0
December 29, 2023 (Weekly) 0.41 0.45 0.46 0 0 0 7.75 0.16 0.20 0.19 0 0 0
December 29, 2023 (Weekly) 0.27 0.30 0.31 0 0 0 8.00 0.27 0.30 0.29 0 0 0
December 29, 2023 (Weekly) 0.16 0.20 0.20 0 0 0 8.25 0.42 0.46 0.44 0 0 0
December 29, 2023 (Weekly) 0.10 0.13 0.13 0 0 0 8.50 0.60 0.64 0.62 0 0 0
December 29, 2023 (Weekly) 0.05 0.08 0.08 0 0 0 8.75 0.80 0.86 0.83 0 0 0
December 29, 2023 (Weekly) 0.02 0.06 0.06 0 0 0 9.00 0.99 1.13 1.14 0 0 0
December 15, 2023 3.90 4.05 4.05 0 30 0 4.00 0 0.03 0.02 0 0 0
December 15, 2023 3.40 3.55 3.55 0 0 0 4.50 0 0.04 0.03 0 5 0
December 15, 2023 2.94 3.05 3.05 0 4 0 5.00 0 0.04 0.03 0 25 0
December 15, 2023 2.69 2.82 2.79 0 0 0 5.25 0 0.04 0.03 0 0 0
December 15, 2023 2.44 2.57 2.54 0 0 0 5.50 0 0.04 0.03 0 62 0
December 15, 2023 2.19 2.32 2.29 0 0 0 5.75 0 0.04 0.03 0 0 0
December 15, 2023 1.95 2.04 2.04 0 90 0 6.00 0 0.04 0.03 0 30 0
December 15, 2023 1.70 1.82 1.80 0 0 0 6.25 0 0.04 0.03 0 7 0
December 15, 2023 1.45 1.58 1.55 0 5 0 6.50 0 0.03 0.03 0 67 0
December 15, 2023 1.20 1.33 1.30 0 0 0 6.75 0 0.04 0.03 0 16 0
December 15, 2023 0.97 1.08 1.06 0 248 0 7.00 0.01 0.03 0.03 0 37 0
December 15, 2023 0.72 0.85 0.82 0 377 0 7.25 0.02 0.04 0.04 0 17 0
December 15, 2023 0.52 0.56 0.59 0 902 0 7.50 0.05 0.08 0.07 0 55 0
December 15, 2023 0.33 0.37 0.38 0 3,973 16 7.75 0.10 0.13 0.10 -0.02 27 2
December 15, 2023 0.19 0.23 0.22 -0.01 1,780 65 8.00 0.21 0.24 0.22 0 10 0
December 15, 2023 0.10 0.13 0.13 0 164 0 8.25 0.36 0.40 0.37 0 0 0
December 15, 2023 0.04 0.07 0.07 0 148 0 8.50 0.56 0.60 0.57 0 0 0
December 15, 2023 0.01 0.05 0.05 0 0 0 8.75 0.75 0.83 0.81 0 0 0
December 15, 2023 0 0.04 0.03 0 326 0 9.00 0.99 1.07 1.05 0 0 0
January 19, 2024 5.95 6.10 6.05 0 33 0 2.00 0 0.03 0.03 0 0 0
January 19, 2024 4.95 5.10 5.05 0 4 0 3.00 0 0.03 0.03 0 14 0
January 19, 2024 3.95 4.10 4.10 0 38 0 4.00 0 0.03 0.03 0 60 0
January 19, 2024 2.98 3.10 3.10 0 505 0 5.00 0 0.03 0.02 0 366 0
January 19, 2024 2.73 2.86 2.86 0 0 0 5.25 0 0.03 0.03 0 0 0
January 19, 2024 2.48 2.60 2.61 0 0 0 5.50 0 0.03 0.03 0 0 0
January 19, 2024 2.24 2.36 2.37 0 0 0 5.75 0 0.03 0.04 0 0 0
January 19, 2024 2.00 2.10 2.05 0 1,146 0 6.00 0 0.05 0.02 0 566 0
January 19, 2024 1.76 1.88 1.88 0 15 0 6.25 0 0.04 0.05 0 0 0
January 19, 2024 1.52 1.63 1.65 0 22 0 6.50 0.02 0.07 0.06 0 40 0
January 19, 2024 1.29 1.40 1.42 0 1 0 6.75 0.03 0.07 0.06 0 15 0
January 19, 2024 1.07 1.12 1.10 -0.04 473 20 7.00 0.07 0.10 0.09 0 108 0
January 19, 2024 0.87 0.91 0.93 0 73 0 7.25 0.11 0.14 0.12 0 1,960 0
January 19, 2024 0.67 0.72 0.74 0 163 0 7.50 0.16 0.20 0.19 0.01 15 15
January 19, 2024 0.52 0.55 0.56 0 30 0 7.75 0.24 0.28 0.26 0 0 0
January 19, 2024 0.38 0.41 0.42 0 2,734 0 8.00 0.36 0.39 0.37 0 122 0
January 19, 2024 0.26 0.30 0.30 0 192 16 8.25 0.50 0.53 0.51 0 0 0
January 19, 2024 0.18 0.20 0.22 0 54 0 8.50 0.66 0.70 0.66 -0.01 0 10
January 19, 2024 0.12 0.15 0.15 0 55 0 8.75 0.86 0.90 0.88 0 0 0
January 19, 2024 0.08 0.11 0.11 0 660 0 9.00 1.07 1.12 1.08 0 7 0
January 19, 2024 0 0.06 0.04 0 394 0 10.00 1.99 2.07 2.05 0 0 0
January 19, 2024 0 0.05 0.03 0 72 0 11.00 2.94 3.10 3.05 0 0 0
January 19, 2024 0 0.04 0.04 0 357 0 12.00 4.00 4.10 4.05 0 30 0
February 16, 2024 2.97 3.15 3.15 0 0 0 5.00 0 0.04 0.04 0 0 0
February 16, 2024 2.76 2.90 2.92 0 0 0 5.25 0 0.04 0.04 0 0 0
February 16, 2024 2.48 2.66 2.68 0 0 0 5.50 0 0.05 0.05 0 0 0
February 16, 2024 2.28 2.42 2.48 0 0 0 5.75 0.01 0.06 0.06 0 20 0
February 16, 2024 2.04 2.20 2.24 0 0 0 6.00 0.02 0.07 0.07 0 0 0
February 16, 2024 1.81 1.96 1.99 0 1 0 6.25 0.04 0.07 0.07 0 1 0
February 16, 2024 1.59 1.76 1.79 0 0 0 6.50 0.06 0.09 0.09 0 0 0
February 16, 2024 1.37 1.44 1.47 0 103 0 6.75 0.09 0.12 0.11 0 0 0
February 16, 2024 1.17 1.21 1.26 0 37 0 7.00 0.13 0.16 0.15 0 202 0
February 16, 2024 0.98 1.02 1.04 0 3 0 7.25 0.19 0.22 0.21 0 0 0
February 16, 2024 0.80 0.84 0.86 0 61 0 7.50 0.26 0.29 0.28 0 0 0
February 16, 2024 0.66 0.69 0.70 0 80 0 7.75 0.35 0.39 0.37 0 0 0
February 16, 2024 0.52 0.55 0.56 0 292 0 8.00 0.47 0.50 0.48 0 0 0
February 16, 2024 0.41 0.44 0.44 0 80 16 8.25 0.60 0.64 0.62 0 0 0
February 16, 2024 0.31 0.34 0.35 0 101 0 8.50 0.76 0.80 0.77 0 0 0
February 16, 2024 0.24 0.27 0.27 0 50 0 8.75 0.94 0.98 0.96 0 0 0
February 16, 2024 0.18 0.21 0.20 0 7 0 9.00 1.13 1.18 1.15 0 0 0
March 15, 2024 3.95 4.15 4.20 0 10 0 4.00 0 0.04 0.04 0 0 0
March 15, 2024 3.50 3.70 3.75 0 0 0 4.50 0 0.04 0.04 0 255 0
March 15, 2024 2.98 3.20 3.15 0 157 0 5.00 0 0.04 0.04 0 0 0
March 15, 2024 2.76 2.96 2.98 0 0 0 5.25 0 0.05 0.05 0 0 0
March 15, 2024 2.52 2.74 2.76 0 0 0 5.50 0 0.07 0.06 0 30 0
March 15, 2024 2.27 2.50 2.49 0 0 0 5.75 0.02 0.08 0.07 0 0 0
March 15, 2024 2.04 2.27 2.29 0 215 0 6.00 0.04 0.08 0.08 0 108 0
March 15, 2024 1.81 2.05 2.08 0 5 0 6.25 0.07 0.10 0.10 0 0 0
March 15, 2024 1.62 1.73 1.85 0 55 0 6.50 0.10 0.13 0.13 0 100 0
March 15, 2024 1.41 1.52 1.52 0 0 0 6.75 0.14 0.17 0.16 0 0 0
March 15, 2024 1.23 1.27 1.30 0 186 0 7.00 0.20 0.23 0.22 0 800 0
March 15, 2024 1.05 1.10 1.11 0 0 0 7.25 0.26 0.29 0.28 0 0 0
March 15, 2024 0.89 0.93 0.92 0 1,289 0 7.50 0.34 0.38 0.36 0 200 0
March 15, 2024 0.73 0.78 0.79 0 0 0 7.75 0.43 0.48 0.46 0 0 0
March 15, 2024 0.60 0.64 0.65 0.01 290 5 8.00 0.55 0.59 0.57 0 100 0
March 15, 2024 0.49 0.53 0.54 0 119 0 8.25 0.69 0.73 0.71 0 0 0
March 15, 2024 0.40 0.43 0.44 0 65 0 8.50 0.84 0.88 0.86 0 16 0
March 15, 2024 0.32 0.35 0.36 0 0 0 8.75 1.01 1.05 1.03 0 0 0
March 15, 2024 0.25 0.28 0.26 0 170 0 9.00 1.20 1.24 1.21 0 144 0
April 19, 2024 2.10 2.32 2.29 0 0 0 6.00 0.07 0.11 0.11 0 0 0
April 19, 2024 1.87 2.09 2.09 0 0 0 6.25 0.11 0.14 0.13 0 25 0
April 19, 2024 1.67 1.80 1.80 0 0 0 6.50 0.14 0.18 0.17 0 0 0
April 19, 2024 1.50 1.54 1.61 0 0 0 6.75 0.19 0.23 0.22 0 20 0
April 19, 2024 1.31 1.37 1.37 0 0 0 7.00 0.25 0.29 0.28 0 0 0
April 19, 2024 1.14 1.20 1.20 0 2 0 7.25 0.32 0.37 0.35 0 0 0
April 19, 2024 0.98 1.03 1.04 0 0 0 7.50 0.41 0.46 0.44 0 0 0
April 19, 2024 0.83 0.88 0.90 0 0 0 7.75 0.51 0.56 0.54 0 0 0
April 19, 2024 0.70 0.76 0.76 0 0 0 8.00 0.63 0.68 0.66 0 0 0
April 19, 2024 0.60 0.64 0.65 0 10 0 8.25 0.76 0.82 0.79 0 0 0
April 19, 2024 0.50 0.54 0.55 0 50 0 8.50 0.91 0.97 0.94 0 0 0
April 19, 2024 0.42 0.46 0.45 -0.01 10 10 8.75 1.08 1.13 1.11 0 0 0
April 19, 2024 0.36 0.38 0.39 0 0 0 9.00 1.26 1.31 1.29 0 0 0
May 17, 2024 1.94 2.07 2.07 0 0 0 6.25 0.14 0.18 0.17 0 0 0
May 17, 2024 1.74 1.87 1.87 0 0 0 6.50 0.18 0.22 0.21 0 0 0
May 17, 2024 1.56 1.63 1.64 0 0 0 6.75 0.23 0.28 0.26 0 0 0
May 17, 2024 1.38 1.45 1.46 0 0 0 7.00 0.30 0.34 0.33 0 0 0
May 17, 2024 1.22 1.27 1.29 0 0 0 7.25 0.37 0.42 0.41 0 0 0
May 17, 2024 1.06 1.12 1.13 0 100 0 7.50 0.46 0.52 0.50 0 0 0
May 17, 2024 0.92 0.98 0.99 0 0 0 7.75 0.57 0.62 0.60 0 0 0
May 17, 2024 0.79 0.85 0.86 0 7 0 8.00 0.69 0.74 0.72 0 200 0
May 17, 2024 0.69 0.73 0.74 0 14 0 8.25 0.82 0.88 0.86 0 0 0
May 17, 2024 0.58 0.63 0.64 0 11 0 8.50 0.97 1.03 1.00 0 0 0
May 17, 2024 0.50 0.55 0.55 0 0 0 8.75 1.14 1.19 1.17 0 0 0
May 17, 2024 0.43 0.47 0.47 0 0 0 9.00 1.31 1.37 1.34 0 0 0
June 21, 2024 4.00 4.20 4.25 0 10 0 4.00 0 0.05 0.05 0 0 0
June 21, 2024 3.00 3.30 3.30 0 1 0 5.00 0.04 0.08 0.08 0 0 0
June 21, 2024 2.60 2.88 2.88 0 0 0 5.50 0.07 0.12 0.11 0 57 0
June 21, 2024 2.15 2.43 2.39 0 3 0 6.00 0.14 0.18 0.17 0 10 0
June 21, 2024 1.79 1.93 1.94 0 14 0 6.50 0.22 0.27 0.26 0 0 0
June 21, 2024 1.43 1.52 1.52 0 172 0 7.00 0.35 0.41 0.39 0 75 0
June 21, 2024 1.12 1.19 1.15 -0.06 54 20 7.50 0.53 0.59 0.58 0 16 0
June 21, 2024 0.86 0.93 0.92 -0.02 256 10 8.00 0.75 0.82 0.81 0 15 0
June 21, 2024 0.66 0.72 0.70 0 48 70 8.50 1.04 1.10 1.09 0 0 0
June 21, 2024 0.49 0.56 0.53 -0.02 58 10 9.00 1.37 1.44 1.40 0 0 0
June 21, 2024 0.28 0.33 0.31 0 0 0 10.00 2.15 2.22 2.19 0 0 0
September 20, 2024 4.00 4.25 4.25 0 0 0 4.00 0.02 0.07 0.06 0 0 0
September 20, 2024 3.05 3.35 3.35 0 0 0 5.00 0.08 0.12 0.11 0 108 0
September 20, 2024 2.69 2.95 2.92 0 0 0 5.50 0.13 0.18 0.17 0 0 0
September 20, 2024 2.26 2.46 2.45 0 1 0 6.00 0.22 0.26 0.25 0 0 0
September 20, 2024 1.94 2.02 2.02 0 0 0 6.50 0.33 0.38 0.37 0 17 0
September 20, 2024 1.60 1.69 1.69 0 14 0 7.00 0.47 0.54 0.52 0 0 0
September 20, 2024 1.31 1.39 1.40 0 0 0 7.50 0.66 0.73 0.72 0 200 0
September 20, 2024 1.06 1.14 1.14 0 76 0 8.00 0.90 0.97 0.95 0 0 0
September 20, 2024 0.85 0.93 0.93 0 0 0 8.50 1.18 1.25 1.23 0 0 0
September 20, 2024 0.68 0.76 0.73 0 0 0 9.00 1.50 1.57 1.55 0 0 0
September 20, 2024 0.43 0.50 0.49 0 0 0 10.00 2.24 2.31 2.29 0 0 0
January 17, 2025 5.95 6.25 6.25 0 122 0 2.00 0 0.04 0.04 0 0 0
January 17, 2025 4.95 5.25 5.25 0 40 0 3.00 0 0.06 0.05 0 0 0
January 17, 2025 4.05 4.30 4.40 0 58 0 4.00 0.02 0.13 0.12 0 42 0
January 17, 2025 3.15 3.55 3.25 0 711 20 5.00 0.12 0.24 0.22 0 86 0
January 17, 2025 2.39 2.67 2.50 0 136 0 6.00 0.27 0.42 0.40 0 78 0
January 17, 2025 1.73 1.99 1.96 0 428 0 7.00 0.55 0.74 0.72 0 43 0
January 17, 2025 1.22 1.43 1.34 0 184 0 8.00 1.00 1.19 1.15 0.05 692 150
January 17, 2025 0.84 0.96 1.03 0 306 0 9.00 1.59 1.78 1.65 -0.11 0 150
January 17, 2025 0.54 0.68 0.62 0 284 0 10.00 2.26 2.49 2.48 0 50 0
January 16, 2026 4.15 4.50 4.50 0 75 0 4.00 0.14 0.30 0.27 0 206 0
January 16, 2026 3.40 3.70 3.75 0 133 0 5.00 0.28 0.52 0.52 0 30 0
January 16, 2026 2.72 3.10 3.10 0 2 0 6.00 0.53 0.76 0.71 0 60 0
January 16, 2026 2.15 2.59 2.50 0 52 0 7.00 0.87 1.14 1.11 0 5 0
January 16, 2026 1.70 1.95 1.86 0 252 0 8.00 1.33 1.63 1.58 0 3 0
January 16, 2026 1.31 1.56 1.59 0 32 0 9.00 1.91 2.22 2.14 0 9 0
January 16, 2026 1.01 1.14 1.15 0 11 0 10.00 2.55 2.90 2.81 0 26 0