$30.87
-0.72-2.28%
À la clôture: Sep 4, 5:00 PM EST
$30.93
0.060.19%
Après les heures: 7:56 PM EST
Kinross Gold Corp Chaîne d'Options
KGCNYSE
Kinross Gold Options
View Kinross Gold (KGC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.43
P/C Ratio (OI)
0.60
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price15.52Sep 02, 2026
Change
-0%
Bid14.7
Ask17.15
volume0
Intrest5
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid13.75
Ask16.15
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price6.8Aug 04, 2026
Change
-0%
Bid12.7
Ask15.35
volume0
Intrest3
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price12.53Aug 31, 2026
Change
-0%
Bid11.7
Ask14.15
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price11.46Sep 01, 2026
Change
-0%
Bid11.2
Ask13.65
volume0
Intrest1
Strike
18.5
18.5
Last Price0.04Aug 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.7
Ask13.15
volume0
Intrest0
Strike
19
19
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Last Price12.08Sep 03, 2026
Change
-0%
Bid10.2
Ask12.45
volume0
Intrest1
Strike
19.5
19.5
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Last Price11.21Sep 04, 2026
Change
1.239.89%
Bid10.7
Ask11.4
volume1
Intrest7
Strike
20
20
Last Price0.25Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid9.5
Ask11
volume0
Intrest0
Strike
20.5
20.5
Last Price0.34Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price9.35Sep 02, 2026
Change
-0%
Bid9
Ask10.6
volume0
Intrest4
Strike
21
21
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid8.5
Ask10.4
volume0
Intrest0
Strike
21.5
21.5
Last Price0.3Aug 06, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid8.1
Ask9.7
volume0
Intrest0
Strike
22
22
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest8
Last Price-
Change
-
Bid7.4
Ask9.2
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8Sep 04, 2026
Change
-
Bid7.15
Ask8.85
volume1
Intrest0
Strike
23
23
Last Price1.39Jul 31, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price7.1Aug 20, 2026
Change
-0%
Bid6.2
Ask8.95
volume0
Intrest6
Strike
23.5
23.5
Last Price0.29Aug 12, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price5.75Sep 01, 2026
Change
-0%
Bid5.8
Ask8.3
volume0
Intrest13
Strike
24
24
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest5
Last Price3.48Aug 11, 2026
Change
-0%
Bid5.2
Ask8.35
volume0
Intrest2
Strike
24.5
24.5
Last Price0.32Aug 18, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price1.94Aug 05, 2026
Change
-0%
Bid5.3
Ask6.2
volume0
Intrest1
Strike
25
25
Last Price0.02Sep 04, 2026
Change
0.2392%
Bid-
Ask0.04
volume2
Intrest2
Last Price5.7Aug 20, 2026
Change
-0%
Bid4.2
Ask6.75
volume0
Intrest1
Strike
25.5
25.5
Last Price0.2Aug 19, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest31
Last Price5.55Sep 03, 2026
Change
-0%
Bid4.75
Ask5.5
volume0
Intrest16
Strike
26
26
Last Price0.09Sep 04, 2026
Change
0.0228.57%
Bid-
Ask0.09
volume2
Intrest68
Last Price6.1Aug 25, 2026
Change
-0%
Bid3.9
Ask6
volume0
Intrest4
Strike
26.5
26.5
Last Price0.04Sep 02, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest6
Last Price5.31Aug 28, 2026
Change
-0%
Bid3
Ask5.4
volume0
Intrest34
Strike
27
27
Last Price0.14Sep 02, 2026
Change
-0%
Bid-
Ask0.73
volume0
Intrest5
Last Price2.81Sep 02, 2026
Change
-0%
Bid2.85
Ask4.05
volume0
Intrest13
Strike
27.5
27.5
Last Price0.09Sep 03, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest574
Last Price3.23Sep 04, 2026
Change
0.277.71%
Bid2.75
Ask3.5
volume4
Intrest57
Strike
28
28
Last Price0.05Sep 04, 2026
Change
0.1575%
Bid-
Ask0.12
volume5
Intrest19
Last Price1.87Sep 01, 2026
Change
-0%
Bid2.44
Ask2.89
volume0
Intrest12
Strike
28.5
28.5
Last Price0.07Sep 04, 2026
Change
0.2880%
Bid-
Ask0.17
volume12
Intrest12
Last Price2.65Sep 03, 2026
Change
-0%
Bid1.98
Ask2.58
volume0
Intrest51
Strike
29
29
Last Price0.42Sep 02, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest20
Last Price2.16Sep 03, 2026
Change
-0%
Bid1.33
Ask2.34
volume0
Intrest12
Strike
29.5
29.5
Last Price0.25Sep 04, 2026
Change
0.0847.06%
Bid0.16
Ask0.25
volume3
Intrest116
Last Price1.31Sep 04, 2026
Change
0.734.83%
Bid1.04
Ask1.4
volume16
Intrest15
Strike
30
30
Last Price0.3Sep 04, 2026
Change
-0%
Bid0.23
Ask0.39
volume97
Intrest45
Last Price1.15Sep 04, 2026
Change
0.129.45%
Bid0.9
Ask1.26
volume34
Intrest134
Strike
30.5
30.5
Last Price0.48Sep 04, 2026
Change
0.024.35%
Bid0.43
Ask0.73
volume25
Intrest25
Last Price0.73Sep 04, 2026
Change
0.4638.66%
Bid0.63
Ask0.74
volume46
Intrest43
Strike
31
31
Last Price0.82Sep 04, 2026
Change
0.1217.14%
Bid0.61
Ask0.82
volume21
Intrest11
Last Price0.51Sep 04, 2026
Change
0.4647.42%
Bid0.43
Ask0.61
volume217
Intrest8
Strike
31.5
31.5
Last Price1.01Sep 04, 2026
Change
0.2329.49%
Bid0.87
Ask1.24
volume4
Intrest1
Last Price0.34Sep 04, 2026
Change
0.3550.72%
Bid0.28
Ask0.4
volume197
Intrest63
Strike
32
32
Last Price1.28Sep 04, 2026
Change
0.2524.27%
Bid1.23
Ask1.45
volume9
Intrest68
Last Price0.23Sep 04, 2026
Change
0.2552.08%
Bid0.15
Ask0.34
volume11
Intrest21
Strike
32.5
32.5
Last Price1.56Aug 26, 2026
Change
-0%
Bid1.48
Ask1.88
volume0
Intrest2
Last Price0.15Sep 04, 2026
Change
0.2764.29%
Bid0.03
Ask0.26
volume74
Intrest89
Strike
33
33
Last Price2.25Sep 04, 2026
Change
0.421.62%
Bid1.91
Ask2.63
volume1
Intrest63
Last Price0.12Sep 04, 2026
Change
0.1453.85%
Bid-
Ask0.26
volume12
Intrest26
Strike
33.5
33.5
Last Price1.72Aug 27, 2026
Change
-0%
Bid1.9
Ask4.1
volume0
Intrest3
Last Price0.17Sep 03, 2026
Change
-0%
Bid0.01
Ask0.2
volume0
Intrest66
Strike
34
34
Last Price-
Change
-
Bid2.55
Ask3.8
volume0
Intrest0
Last Price0.09Sep 04, 2026
Change
0.0847.06%
Bid0.01
Ask0.09
volume2
Intrest43
Strike
34.5
34.5
Last Price-
Change
-
Bid2.8
Ask4.95
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
0.0550%
Bid0.02
Ask0.16
volume1
Intrest145
Strike
35
35
Last Price10.82Aug 04, 2026
Change
-0%
Bid3.5
Ask5.35
volume0
Intrest2
Last Price0.08Sep 03, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest88
Strike
35.5
35.5
Last Price-
Change
-
Bid4
Ask5.6
volume0
Intrest0
Last Price0.33Sep 03, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest29
Strike
36
36
Last Price-
Change
-
Bid3.85
Ask6.9
volume0
Intrest0
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest3
Strike
36.5
36.5
Last Price-
Change
-
Bid4.35
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid4.85
Ask7.85
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest12
Strike
37.5
37.5
Last Price-
Change
-
Bid5.8
Ask7.55
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest20
Strike
38
38
Last Price-
Change
-
Bid5.85
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid6.75
Ask8.5
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest70
Strike
39
39
Last Price-
Change
-
Bid7.15
Ask9.45
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Strike
40
40
Last Price-
Change
-
Bid7.95
Ask10.85
volume0
Intrest0