Dark

KGC
Kinross Gold Corporation
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

24.08USD-0.987%(-0.24)5,248,170

24.08Bid 24.09Ask 0.01Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

24.55USD+0.946%(+0.23)49,303

After-hours

Sep 30, 2026 4:25:30 PM EDT

24.09USD+0.042%(+0.01)467,091

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 May 21, 2027 Aug 20, 2027 Sep 17, 2027 Nov 19, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,890	42,620	12,192	22,491

KGC Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

KGC Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

KGC Jan 15, 2027 Exp. - Max Pain @ $25.00

Puts

Calls

KGC Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.04	+33.33%	111	5,762	09-29	KGC270115C00055000
50 C	0.18	0.00%	10	634	09-22	KGC270115C00050000
45 C	0.10	-28.57%	4	1,738	09-28	KGC270115C00045000
43 C	0.37	-2.63%	11	69	09-22	KGC270115C00043000
42 C	0.17	-52.78%	32	235	09-24	KGC270115C00042000
41 C	0.75	-27.18%	3	25	09-10	KGC270115C00041000
40 C	0.18	+5.88%	23	5,122	09-29	KGC270115C00040000
39 C	0.54	-12.90%	5	88	09-23	KGC270115C00039000
38 C	0.65	-22.62%	3	67	09-21	KGC270115C00038000
37 C	0.28	-60.00%	3	79	09-24	KGC270115C00037000
36 C	0.35	-66.02%	85	386	09-24	KGC270115C00036000
35 C	0.36	0.00%	3	17,089	09-29	KGC270115C00035000
34 C	0.44	-60.71%	1	310	09-28	KGC270115C00034000
33 C	0.50	0.00%	8	587	09-29	KGC270115C00033000
32 C	0.61	+3.39%	8	417	09-29	KGC270115C00032000
31 C	0.73	0.00%	24	675	09-29	KGC270115C00031000
30 C	0.89	+1.14%	46	3,872	09-29	KGC270115C00030000
29 C	1.09	-22.70%	6	169	09-28	KGC270115C00029000
28 C	1.28	+5.79%	19	512	09-29	KGC270115C00028000
27 C	1.54	0.00%	32	1,600	09-29	KGC270115C00027000
26 C	1.91	+11.70%	9	332	09-29	KGC270115C00026000
25 C	2.38	+7.69%	68	2,852	09-29	KGC270115C00025000
24 C	2.70	+0.37%	2	116	09-29	KGC270115C00024000
23 C	3.23	-2.42%	55	180	09-28	KGC270115C00023000
22 C	3.75	-14.19%	14	1,887	09-28	KGC270115C00022000
21 C	5.00	-30.26%	1	7	09-24	KGC270115C00021000
20 C	5.10	-13.56%	4	1,710	09-28	KGC270115C00020000
19 C	6.34	+12.81%	1	4	09-24	KGC270115C00019000
18 C	11.05	-26.04%	6	27	09-15	KGC270115C00018000
17 C	7.75	+4.59%	50	1,809	09-29	KGC270115C00017000
15 C	9.80	-22.22%	65	1,946	09-24	KGC270115C00015000
12 C	12.55	-3.83%	2	598	09-29	KGC270115C00012000
10 C	14.40	-18.41%	50	590	09-24	KGC270115C00010000
7 C	20.65	+20.27%	5	306	08-19	KGC270115C00007000
5 C	28.00	+26.41%	9	682	08-24	KGC270115C00005000
3 C	28.10	-6.33%	1	28	08-31	KGC270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	22.56	-10.05%	1	29	04-21	KGC270115P00055000
50 P	0	0%	0			KGC270115P00050000
45 P	15.50	+21.38%	1	6	01-30	KGC270115P00045000
43 P	0	0%	0			KGC270115P00043000
42 P	0	0%	0			KGC270115P00042000
41 P	0	0%	0			KGC270115P00041000
40 P	12.48	+3.14%	10	230	05-15	KGC270115P00040000
39 P	0	0%	0			KGC270115P00039000
38 P	0	0%	0			KGC270115P00038000
37 P	12.32	-5.01%	1	0	08-05	KGC270115P00037000
36 P	6.15	-25.72%	25	53	08-21	KGC270115P00036000
35 P	10.85	+3.14%	6	408	09-28	KGC270115P00035000
34 P	9.81	+78.69%	1	6	09-25	KGC270115P00034000
33 P	8.45	+74.59%	2	15	09-25	KGC270115P00033000
32 P	7.50	+47.06%	1	28	09-25	KGC270115P00032000
31 P	5.00	-1.96%	108	139	09-23	KGC270115P00031000
30 P	6.31	+55.42%	1	2,374	09-25	KGC270115P00030000
29 P	3.23	-7.18%	5	1,606	09-22	KGC270115P00029000
28 P	4.77	+9.66%	9	527	09-29	KGC270115P00028000
27 P	4.30	+5.39%	1	2,189	09-28	KGC270115P00027000
26 P	3.35	+8.06%	26	255	09-29	KGC270115P00026000
25 P	2.88	+4.73%	6	4,327	09-28	KGC270115P00025000
24 P	2.40	+5.73%	2	253	09-28	KGC270115P00024000
23 P	1.72	-2.27%	5	290	09-29	KGC270115P00023000
22 P	1.28	-5.88%	10	5,841	09-29	KGC270115P00022000
21 P	1.01	+7.45%	3	284	09-28	KGC270115P00021000
20 P	0.74	-40.32%	1,505	4,857	09-29	KGC270115P00020000
19 P	0.51	+82.14%	357	617	09-24	KGC270115P00019000
18 P	0.23	-34.29%	6	191	09-10	KGC270115P00018000
17 P	0.23	+64.29%	2,998	6,669	09-29	KGC270115P00017000
15 P	0.11	+57.14%	2	608	09-28	KGC270115P00015000
12 P	0.03	-40.00%	2	2,145	09-23	KGC270115P00012000
10 P	0.07	+600.00%	1	553	09-28	KGC270115P00010000
7 P	0.06	0.00%	1	136	07-30	KGC270115P00007000
5 P	0.03	0.00%	1	14	09-22	KGC270115P00005000
3 P	0.01	0.00%	2	33	11-17	KGC270115P00003000

document.getElementById("jHyshX").onerror = function(){this.style.display='none';}; .dark-mode .fb9Bgc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fb9Bgc{ color: #333333; background-color: white; border: 2px solid #333333; }KGCKinross Gold Corporationstock NYSE

KGC Jan 15, 2027 Exp. - Open Interest by Strike

KGC Jan 15, 2027 Exp. - Max Pain @ $25.00

KGC
Kinross Gold Corporation
stock NYSE