Cboe Global Markets

KGC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Kinross Gold Corporation (USA) (kgc)

2025-04-14 10:01:37 ET (Delayed)
Bid: 
14.54
Ask: 
14.55
Vol: 
2,871,369
Last: 
14.55
Change: 
+0.1691 (+1.1759%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KGC 13.500
1.07
+0
1.06
1.19
0
0.79
0.8591
0.2173
392
KGC 14.000
0.64
-0.01
0.59
0.7
65
0.56
0.7319
0.3559
767
KGC 14.500
0.36
-0.05
0.32
0.47
71
0.7
0.5276
0.4518
526
KGC 15.000
0.15
-0.025
0.1
0.2
170
0.62
0.3177
0.3939
432
KGC 15.500
0.05
-0.03
0
0.21
3
0.77
0.1771
0.267
177
KGC 16.000
0.08
+0.025
0
0.2
31
0.95
0.0992
0.1652
2354
Thu Apr 17 2025
Strike
KGC 13.500
KGC 14.000
KGC 14.500
KGC 15.000
KGC 15.500
KGC 16.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KGC 13.500
0.12
+0
0
0.15
0
0.75
-0.1408
0.2169
92
KGC 14.000
0.15
-0.145
0.12
0.17
105
0.65
-0.2678
0.3555
5722
KGC 14.500
0.37
-0.095
0.25
0.44
1
0.66
-0.4719
0.4516
19
KGC 15.000
0.77
+0.015
0.47
0.79
82
0.63
-0.6818
0.394
5
KGC 15.500
1.26
+0
0.97
1.33
0
0.94
-0.8225
0.2672
13
KGC 16.000
3.3
+0
1.31
1.87
0
1.02
-0.9005
0.1656
3
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KGC 13.500
1.24
+0
1.18
1.4
0
0.65
0.7757
0.1935
101
KGC 14.000
0.8
-0.015
0.84
0.95
3
0.58
0.6713
0.2536
520
KGC 14.500
0.55
+0.01
0.54
0.6
12
0.53
0.5343
0.293
42
KGC 15.000
0.36
+0
0.28
0.39
0
0.51
0.3902
0.2848
23
KGC 15.500
0.2
-0.01
0.16
0.25
3
0.53
0.2702
0.2388
39
KGC 16.000
0.12
+0.02
0.08
0.2
2
0.57
0.1843
0.1837
25
Fri Apr 25 2025
Strike
KGC 13.500
KGC 14.000
KGC 14.500
KGC 15.000
KGC 15.500
KGC 16.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KGC 13.500
0.28
-0.02
0.16
0.25
23
0.6
-0.2245
0.1941
21
KGC 14.000
0.33
-0.03
0.26
0.7
2
0.72
-0.3294
0.2547
23
KGC 14.500
0.73
+0.12
0.48
0.62
1
0.58
-0.4671
0.2943
10
KGC 15.000
1.02
+0
0.59
0.86
0
0.46
-0.6119
0.2862
11
KGC 15.500
3.25
+0
1.02
1.5
0
0.65
-0.7325
0.2402
5
KGC 16.000
3.3
+0
1.45
1.84
0
0.65
-0.8189
0.1854
3
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.