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)

2025-05-19 14:20:07 ET (Delayed)
Bid: 
13.88
Ask: 
13.89
Vol: 
10,238,808
Last: 
13.89
Change: 
+0.175 (+1.2764%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KGC 12.500
1.29
+0
0.11
1.5
0
0
0.9438
0.1195
6
KGC 13.000
0.88
+0.1
0.85
1.03
18
0.52
0.8807
0.2463
187
KGC 13.500
0.48
+0.045
0.46
0.62
11
0.51
0.7301
0.478
324
KGC 14.000
0.2
+0.01
0.21
0.23
244
0.45
0.4488
0.6193
436
KGC 14.500
0.07
-0.005
0.07
0.08
318
0.46
0.2024
0.4144
197
KGC 15.000
0.02
-0.005
0.02
0.03
23
0.5
0.0894
0.2101
694
Fri May 23 2025
Strike
KGC 12.500
KGC 13.000
KGC 13.500
KGC 14.000
KGC 14.500
KGC 15.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KGC 12.500
0.02
-0.005
0
0.09
1
0.76
-0.0568
0.12
51
KGC 13.000
0.04
-0.035
0.03
0.05
9
0.52
-0.1203
0.248
719
KGC 13.500
0.1
-0.11
0.1
0.13
168
0.46
-0.2725
0.4832
251
KGC 14.000
0.34
-0.135
0.29
0.34
60
0.44
-0.5576
0.6271
113
KGC 14.500
0.71
-0.15
0.48
0.72
15
0
-0.8062
0.4176
836
KGC 15.000
1.15
-0.185
1.08
1.22
3
0.57
-0.9189
0.2115
380
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KGC 12.500
2.03
+0
1.14
1.55
0
0
0.914
0.1417
4
KGC 13.000
0.78
+0
0.93
1.15
0
0.48
0.8284
0.2483
34
KGC 13.500
0.61
+0.07
0.58
0.64
136
0.39
0.6775
0.3688
80
KGC 14.000
0.34
+0.035
0.34
0.36
44
0.41
0.4772
0.4124
452
KGC 14.500
0.18
+0.02
0.16
0.19
71
0.41
0.2948
0.3446
269
KGC 15.000
0.07
-0.005
0.07
0.09
3
0.42
0.1713
0.2395
904
Fri May 30 2025
Strike
KGC 12.500
KGC 13.000
KGC 13.500
KGC 14.000
KGC 14.500
KGC 15.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KGC 12.500
0.04
-0.025
0.03
0.05
2
0.44
-0.0935
0.1468
38
KGC 13.000
0.11
-0.05
0.07
0.11
2
0.41
-0.1816
0.2528
456
KGC 13.500
0.24
-0.085
0.2
0.25
8
0.41
-0.334
0.37
217
KGC 14.000
0.78
+0
0.44
0.49
0
0.42
-0.5336
0.4099
117
KGC 14.500
1.01
+0
0.64
0.84
0
0.36
-0.7139
0.3406
79
KGC 15.000
1.42
+0
1.05
1.36
0
0.44
-0.8352
0.2355
146
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.