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: November 26, 2022 at 3:17 p.m.   (Real-time)

  • Last price: 5.570
  • Net change: -0.140
  • Bid price: 5.540
  • Ask price: 5.570
  • 30-day historical volatility: 52.57%
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: 22,301
Volume: 514
Open interest: 4,938
Volume: 146
December 2, 2022 (Weekly) 1.72 1.85 1.85 0 0 0 3.75 0 0.04 0.04 0 0 0
December 2, 2022 (Weekly) 1.49 1.61 1.61 0 0 0 4.00 0 0.04 0.04 0 0 0
December 2, 2022 (Weekly) 1.22 1.36 1.36 0 0 0 4.25 0 0.04 0.04 0 0 0
December 2, 2022 (Weekly) 0.97 1.10 1.10 0 0 0 4.50 0 0.04 0.04 0 0 0
December 2, 2022 (Weekly) 0.72 0.86 0.86 0 0 0 4.75 0 0.03 0.03 0 0 0
December 2, 2022 (Weekly) 0.48 0.61 0.61 0 0 0 5.00 0 0.04 0.04 0 0 0
December 2, 2022 (Weekly) 0.25 0.36 0.36 0 10 0 5.25 0.02 0.06 0.06 0 50 0
December 2, 2022 (Weekly) 0.12 0.17 0.17 0 0 0 5.50 0.09 0.15 0.15 0 50 0
December 2, 2022 (Weekly) 0.02 0.05 0.05 0 10 0 5.75 0.23 0.36 0.36 0 0 0
December 2, 2022 (Weekly) 0 0.03 0.03 0 0 0 6.00 0.45 0.59 0.59 0 0 0
December 2, 2022 (Weekly) 0 0.03 0.03 0 30 0 6.25 0.70 0.82 0.82 0 0 0
December 2, 2022 (Weekly) 0 0.04 0.04 0 0 0 6.50 0.94 1.08 1.08 0 0 0
December 2, 2022 (Weekly) 0 0.04 0.04 0 0 0 6.75 1.19 1.32 1.32 0 0 0
December 9, 2022 (Weekly) 0.97 1.11 1.11 0 0 0 4.50 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 0.72 0.86 0.86 0 0 0 4.75 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 0.49 0.61 0.61 0 0 0 5.00 0.02 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 0.28 0.40 0.40 0 0 0 5.25 0.06 0.10 0.10 0 0 0
December 9, 2022 (Weekly) 0.17 0.21 0.21 0 10 0 5.50 0.14 0.20 0.20 0.03 0 50
December 9, 2022 (Weekly) 0.07 0.11 0.11 0 45 0 5.75 0.28 0.39 0.39 0 0 0
December 9, 2022 (Weekly) 0.02 0.06 0.06 0 400 0 6.00 0.47 0.58 0.58 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 0 0 6.25 0.71 0.82 0.82 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 0 0 6.50 0.94 1.06 1.06 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 0 0 6.75 1.19 1.32 1.32 0 0 0
December 23, 2022 (Weekly) 0.82 1.27 1.27 0 0 0 4.50 0 0.04 0.04 0 0 0
December 23, 2022 (Weekly) 0.61 1.04 1.04 0 0 0 4.75 0.03 0.06 0.06 0 0 0
December 23, 2022 (Weekly) 0.41 0.83 0.83 0 0 0 5.00 0.06 0.10 0.10 0 0 0
December 23, 2022 (Weekly) 0.25 0.64 0.64 0 0 0 5.25 0.12 0.17 0.17 0 0 0
December 23, 2022 (Weekly) 0.24 0.30 0.30 0 0 0 5.50 0.22 0.28 0.28 0 0 0
December 23, 2022 (Weekly) 0.14 0.19 0.19 0 0 0 5.75 0.36 0.42 0.42 0 0 0
December 23, 2022 (Weekly) 0.08 0.12 0.12 0 0 0 6.00 0.39 0.79 0.79 0 0 0
December 23, 2022 (Weekly) 0.04 0.08 0.08 0 0 0 6.25 0.58 0.99 0.99 0 0 0
December 23, 2022 (Weekly) 0.02 0.06 0.06 0 0 0 6.50 0.81 1.26 1.26 0 0 0
December 23, 2022 (Weekly) 0.01 0.04 0.04 0 0 0 6.75 1.05 1.49 1.49 0 0 0
December 16, 2022 2.24 2.34 2.34 0 0 0 3.25 0 0.03 0.03 0 0 0
December 16, 2022 1.99 2.08 2.08 0 0 0 3.50 0 0.03 0.03 0 0 0
December 16, 2022 1.74 1.84 1.84 0 1 0 3.75 0 0.03 0.03 0 0 0
December 16, 2022 1.49 1.59 1.59 0 151 0 4.00 0 0.03 0.03 0 24 0
December 16, 2022 1.24 1.34 1.34 0 30 0 4.25 0 0.03 0.03 0 12 0
December 16, 2022 0.99 1.09 1.09 0 15 0 4.50 0 0.04 0.04 0 72 10
December 16, 2022 0.75 0.84 0.84 0 14 0 4.75 0.01 0.05 0.05 0 0 0
December 16, 2022 0.53 0.62 0.62 0 144 0 5.00 0.05 0.07 0.07 0 62 0
December 16, 2022 0.34 0.42 0.42 0 71 0 5.25 0.10 0.13 0.13 0 237 0
December 16, 2022 0.22 0.26 0.26 -0.13 2,018 1 5.50 0.19 0.23 0.23 0.06 10 36
December 16, 2022 0.12 0.16 0.16 -0.06 6,272 100 5.75 0.34 0.38 0.38 0 0 0
December 16, 2022 0.06 0.09 0.09 0 215 0 6.00 0.50 0.59 0.59 0 55 0
December 16, 2022 0.02 0.06 0.06 0 21 0 6.25 0.72 0.81 0.81 0 14 0
December 16, 2022 0.01 0.04 0.04 0 54 0 6.50 0.97 1.05 1.05 0 50 0
December 16, 2022 0 0.05 0.05 0 0 0 6.75 1.19 1.27 1.27 0 0 0
December 16, 2022 0 0.04 0.04 0 624 0 7.00 1.46 1.54 1.54 0 105 0
December 16, 2022 0 0.04 0.04 0 508 0 7.50 1.94 2.01 2.01 0 105 0
December 16, 2022 0 0.03 0.03 0 232 0 8.00 2.43 2.51 2.51 0 16 0
December 16, 2022 0 0.03 0.03 0 49 0 8.50 2.92 3.05 3.05 0 20 0
December 16, 2022 0 0.03 0.03 0 92 0 9.00 3.45 3.55 3.55 0 47 0
January 20, 2023 3.50 3.60 3.60 0 0 0 2.00 0 0.03 0.03 0 0 0
January 20, 2023 2.49 2.59 2.59 0 0 0 3.00 0 0.03 0.03 0 0 0
January 20, 2023 2.24 2.33 2.33 0 0 0 3.25 0 0.03 0.03 0 0 0
January 20, 2023 1.99 2.09 2.09 0 16 0 3.50 0 0.04 0.04 0 9 0
January 20, 2023 1.74 1.84 1.84 0 13 0 3.75 0 0.04 0.04 0 37 0
January 20, 2023 1.50 1.60 1.60 0 588 0 4.00 0 0.05 0.05 0 24 0
January 20, 2023 1.26 1.36 1.36 0 1 0 4.25 0.02 0.06 0.06 0 5 0
January 20, 2023 1.04 1.13 1.13 0 48 0 4.50 0.04 0.07 0.07 0 5 0
January 20, 2023 0.83 0.92 0.92 0 116 0 4.75 0.08 0.11 0.11 0 27 0
January 20, 2023 0.64 0.72 0.72 0 450 0 5.00 0.13 0.16 0.16 0 151 0
January 20, 2023 0.47 0.55 0.55 -0.15 60 8 5.25 0.21 0.25 0.25 0 0 0
January 20, 2023 0.37 0.41 0.41 -0.12 308 10 5.50 0.32 0.36 0.36 0 40 0
January 20, 2023 0.26 0.30 0.30 0 45 0 5.75 0.45 0.50 0.50 0 0 0
January 20, 2023 0.18 0.21 0.21 -0.07 628 306 6.00 0.62 0.70 0.70 0 873 0
January 20, 2023 0.12 0.15 0.15 0 12 0 6.25 0.80 0.90 0.90 0 0 0
January 20, 2023 0.08 0.11 0.11 0 90 0 6.50 1.02 1.09 1.09 0 0 0
January 20, 2023 0.06 0.09 0.09 0 0 0 6.75 1.24 1.34 1.34 0 0 0
January 20, 2023 0.04 0.06 0.06 0 543 0 7.00 1.48 1.58 1.58 0 561 0
January 20, 2023 0.01 0.04 0.04 0 549 0 8.00 2.46 2.56 2.56 0 161 0
January 20, 2023 0 0.04 0.04 0 758 0 9.00 3.45 3.55 3.55 0 24 0
January 20, 2023 0 0.03 0.03 0 428 0 10.00 4.45 4.55 4.55 0 43 0
January 20, 2023 0 0.03 0.03 0 162 0 11.00 5.45 5.55 5.55 0 0 0
January 20, 2023 0 0.03 0.03 0 339 0 12.00 6.45 6.55 6.55 0 10 0
January 20, 2023 0 0.03 0.03 0 232 0 14.00 8.45 8.50 8.50 0 0 0
January 20, 2023 0 0.03 0.03 0 0 0 15.00 9.45 9.50 9.50 0 0 0
January 20, 2023 0 0.03 0.03 0 9 0 16.00 10.45 10.50 10.50 0 0 0
January 20, 2023 0 0.03 0.03 0 14 0 17.00 11.45 11.50 11.50 0 0 0
January 20, 2023 0 0.03 0.03 0 115 0 18.00 12.45 12.50 12.50 0 0 0
February 17, 2023 2.23 2.36 2.36 0 0 0 3.25 0 0.05 0.05 0 0 0
February 17, 2023 1.99 2.12 2.12 0 0 0 3.50 0 0.06 0.06 0 0 0
February 17, 2023 1.75 1.88 1.88 0 10 0 3.75 0.01 0.07 0.07 0 0 0
February 17, 2023 1.52 1.65 1.65 0 0 0 4.00 0.02 0.06 0.06 0 0 0
February 17, 2023 1.30 1.42 1.42 0 0 0 4.25 0.05 0.09 0.09 0 0 0
February 17, 2023 1.09 1.21 1.21 0 0 0 4.50 0.09 0.12 0.12 0 0 0
February 17, 2023 0.89 1.01 1.01 0 15 0 4.75 0.13 0.17 0.17 0 0 0
February 17, 2023 0.71 0.83 0.83 0 10 0 5.00 0.20 0.24 0.24 0.01 0 50
February 17, 2023 0.57 0.65 0.65 0 10 0 5.25 0.28 0.33 0.33 0 0 0
February 17, 2023 0.47 0.51 0.51 0 152 0 5.50 0.40 0.44 0.44 0 0 0
February 17, 2023 0.36 0.40 0.40 0 9 0 5.75 0.54 0.58 0.58 0 0 0
February 17, 2023 0.27 0.31 0.31 0 18 0 6.00 0.70 0.75 0.75 0 0 0
February 17, 2023 0.21 0.25 0.25 0 12 0 6.25 0.86 0.98 0.98 0 0 0
February 17, 2023 0.16 0.20 0.20 0 67 0 6.50 1.05 1.18 1.18 0 0 0
February 17, 2023 0.12 0.16 0.16 0 0 0 6.75 1.27 1.40 1.40 0 0 0
March 17, 2023 2.01 2.23 2.23 0 0 0 3.50 0.02 0.07 0.07 0 0 0
March 17, 2023 1.78 2.00 2.00 0 0 0 3.75 0.02 0.08 0.08 0 0 0
March 17, 2023 1.55 1.77 1.77 0 30 0 4.00 0.05 0.09 0.09 0 51 0
March 17, 2023 1.33 1.54 1.54 0 15 0 4.25 0.08 0.12 0.12 0 0 0
March 17, 2023 1.13 1.24 1.24 0 41 0 4.50 0.13 0.16 0.16 0 20 0
March 17, 2023 0.94 1.05 1.05 0 7 0 4.75 0.19 0.23 0.23 0 10 0
March 17, 2023 0.78 0.88 0.88 0 56 0 5.00 0.26 0.31 0.31 0 15 0
March 17, 2023 0.63 0.72 0.72 0 0 0 5.25 0.36 0.41 0.41 0 0 0
March 17, 2023 0.53 0.59 0.59 0 11 0 5.50 0.47 0.54 0.54 0 350 0
March 17, 2023 0.42 0.47 0.47 0 0 0 5.75 0.61 0.68 0.68 0 0 0
March 17, 2023 0.33 0.38 0.38 0 291 0 6.00 0.78 0.83 0.83 0 2 0
March 17, 2023 0.26 0.31 0.31 0 0 0 6.25 0.94 1.04 1.04 0 0 0
March 17, 2023 0.21 0.26 0.26 0 100 0 6.50 1.13 1.24 1.24 0 82 0
March 17, 2023 0.17 0.21 0.21 0 0 0 6.75 1.34 1.45 1.45 0 0 0
March 17, 2023 0.13 0.18 0.18 0 340 0 7.00 1.55 1.67 1.67 0 32 0
March 17, 2023 0.09 0.13 0.13 0 20 0 7.50 1.93 2.13 2.13 0 23 0
March 17, 2023 0.06 0.10 0.10 0 9 0 8.00 2.44 2.60 2.60 0 0 0
March 17, 2023 0.04 0.08 0.08 0 30 0 8.50 2.86 3.05 3.05 0 6 0
March 17, 2023 0.02 0.09 0.09 0 0 0 9.00 3.40 3.55 3.55 0 13 0
April 21, 2023 1.79 2.03 2.03 0 0 0 3.75 0.06 0.10 0.10 0 20 0
April 21, 2023 1.57 1.81 1.81 0 40 0 4.00 0.08 0.13 0.13 0 0 0
April 21, 2023 1.37 1.53 1.53 0 0 0 4.25 0.13 0.17 0.17 0 0 0
April 21, 2023 1.18 1.30 1.30 0 0 0 4.50 0.18 0.22 0.22 0 0 0
April 21, 2023 1.01 1.12 1.12 0 0 0 4.75 0.24 0.29 0.29 0 0 0
April 21, 2023 0.84 0.96 0.96 0 0 0 5.00 0.32 0.39 0.39 0 6 0
April 21, 2023 0.70 0.79 0.79 0 0 0 5.25 0.42 0.49 0.49 0 0 0
April 21, 2023 0.61 0.67 0.67 0 10 0 5.50 0.54 0.62 0.62 0 0 0
April 21, 2023 0.50 0.56 0.56 0 2 0 5.75 0.68 0.75 0.75 0 0 0
April 21, 2023 0.41 0.47 0.47 0 0 0 6.00 0.84 0.91 0.91 0 70 0
April 21, 2023 0.34 0.39 0.39 0 0 0 6.25 1.01 1.09 1.09 0 0 0
April 21, 2023 0.28 0.33 0.33 0 0 0 6.50 1.19 1.30 1.30 0 0 0
April 21, 2023 0.23 0.28 0.28 0 0 0 6.75 1.39 1.51 1.51 0 0 0
May 19, 2023 1.43 1.56 1.56 -0.19 0 20 4.25 0.16 0.21 0.21 0 50 0
May 19, 2023 1.22 1.36 1.36 0 0 0 4.50 0.22 0.27 0.27 0 0 0
May 19, 2023 1.06 1.19 1.19 0 0 0 4.75 0.30 0.35 0.35 0 0 0
May 19, 2023 0.90 1.04 1.04 0 0 0 5.00 0.39 0.44 0.44 0 0 0
May 19, 2023 0.76 0.90 0.90 0 0 0 5.25 0.49 0.55 0.55 0 0 0
May 19, 2023 0.69 0.76 0.76 0 0 0 5.50 0.62 0.68 0.68 0 0 0
May 19, 2023 0.58 0.65 0.65 0 0 0 5.75 0.76 0.82 0.82 0 0 0
May 19, 2023 0.49 0.57 0.57 0 0 0 6.00 0.91 0.98 0.98 0 0 0
May 19, 2023 0.41 0.48 0.48 0 0 0 6.25 1.07 1.15 1.15 0 0 0
May 19, 2023 0.35 0.41 0.41 0 0 0 6.50 1.24 1.36 1.36 0 0 0
May 19, 2023 0.29 0.36 0.36 0 0 0 6.75 1.40 1.55 1.55 0 0 0
June 16, 2023 2.08 2.34 2.34 0 2 0 3.50 0.07 0.12 0.12 0 30 0
June 16, 2023 1.67 1.92 1.92 -0.21 155 10 4.00 0.15 0.19 0.19 0 40 0
June 16, 2023 1.29 1.42 1.42 0 122 0 4.50 0.27 0.32 0.32 0 30 0
June 16, 2023 0.98 1.07 1.07 0 58 0 5.00 0.44 0.50 0.50 0 0 0
June 16, 2023 0.75 0.81 0.81 0 67 0 5.50 0.67 0.74 0.74 0 15 0
June 16, 2023 0.55 0.61 0.61 0 152 0 6.00 0.96 1.04 1.04 0 51 0
June 16, 2023 0.40 0.47 0.47 0 70 0 6.50 1.31 1.39 1.39 0 8 0
September 15, 2023 2.15 2.31 2.31 0 0 0 3.50 0.12 0.17 0.17 0 0 0
September 15, 2023 1.75 1.92 1.92 0 0 0 4.00 0.22 0.27 0.27 0 0 0
September 15, 2023 1.37 1.57 1.57 0 29 0 4.50 0.36 0.42 0.42 0 25 0
September 15, 2023 1.09 1.24 1.24 0 14 0 5.00 0.55 0.63 0.63 0 0 0
September 15, 2023 0.87 0.97 0.97 0 25 0 5.50 0.78 0.88 0.88 0 0 0
September 15, 2023 0.68 0.76 0.76 -0.16 50 1 6.00 1.08 1.17 1.17 0 0 0
September 15, 2023 0.52 0.60 0.60 0 30 0 6.50 1.42 1.50 1.50 0 0 0
January 19, 2024 3.50 3.75 3.75 0 34 0 2.00 0.01 0.10 0.10 0 0 0
January 19, 2024 2.60 2.82 2.82 0 8 0 3.00 0.10 0.17 0.17 0 14 0
January 19, 2024 1.81 2.05 2.05 0 149 0 4.00 0.31 0.41 0.41 0 60 0
January 19, 2024 1.23 1.40 1.40 -0.20 180 8 5.00 0.69 0.81 0.81 0 310 0
January 19, 2024 0.88 0.97 0.97 -0.14 1,643 50 6.00 1.23 1.35 1.35 0 330 0
January 19, 2024 0.58 0.71 0.71 0 293 0 7.00 1.92 2.05 2.05 0 61 0
January 19, 2024 0.40 0.53 0.53 0 509 0 8.00 2.63 2.87 2.87 0 38 0
January 19, 2024 0.27 0.39 0.39 0 352 0 9.00 3.55 3.75 3.75 0 156 0
January 19, 2024 0.22 0.29 0.29 0 128 0 10.00 4.45 4.70 4.70 0 61 0
January 19, 2024 0.15 0.24 0.24 0 49 0 11.00 5.45 5.55 5.55 0 5 0
January 19, 2024 0.16 0.22 0.22 0 155 0 12.00 6.40 6.65 6.65 0 27 0
January 17, 2025 3.50 3.75 3.75 0 32 0 2.00 0.03 0.25 0.25 0 0 0
January 17, 2025 2.68 2.91 2.91 0 0 0 3.00 0.19 0.41 0.41 0 0 0
January 17, 2025 2.01 2.26 2.26 0 1 0 4.00 0.47 0.69 0.69 0 20 0
January 17, 2025 1.50 1.67 1.67 0 53 0 5.00 0.87 1.11 1.11 0 0 0
January 17, 2025 1.13 1.30 1.30 0 48 0 6.00 1.41 1.66 1.66 0 8 0
January 17, 2025 0.86 1.07 1.07 0 0 0 7.00 2.03 2.33 2.33 0 0 0
January 17, 2025 0.63 0.84 0.84 0 48 0 8.00 2.84 3.10 3.10 0 0 0