Dark

Check out our API

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 May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
299	578	435	3,436

KGC May 21, 2027 Exp. - Volume by Strike

Puts

Calls

KGC May 21, 2027 Exp. - Open Interest by Strike

Puts

Calls

KGC May 21, 2027 Exp. - Max Pain @ $25.00

Puts

Calls

KGC May 21, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	1.00	-44.44%	30	31	09-21	KGC270521C00045000
40 C	0.75	-8.54%	2	77	09-29	KGC270521C00040000
39 C	0	0%	0			KGC270521C00039000
38 C	3.50	0%	22	21	08-28	KGC270521C00038000
37 C	2.28	0%	5	5	09-22	KGC270521C00037000
36 C	3.10	0%	1	1	09-01	KGC270521C00036000
35 C	1.39	+8.59%	1	58	09-25	KGC270521C00035000
34 C	1.57	-39.85%	2	3	09-25	KGC270521C00034000
33 C	3.37	-38.73%	1	7	09-14	KGC270521C00033000
32 C	1.70	-14.57%	7	23	09-29	KGC270521C00032000
31 C	2.15	-62.28%	1	6	09-24	KGC270521C00031000
30 C	2.30	-0.43%	3	74	09-28	KGC270521C00030000
29 C	2.47	-59.84%	45	48	09-25	KGC270521C00029000
28 C	3.00	+11.11%	1	31	09-25	KGC270521C00028000
27 C	2.19	-37.43%	1	90	09-28	KGC270521C00027000
26 C	0	0%	0			KGC270521C00026000
25 C	3.75	-1.32%	20	103	09-29	KGC270521C00025000
24 C	4.15	0.00%	80	97	09-29	KGC270521C00024000
23 C	4.45	-13.59%	1	21	09-28	KGC270521C00023000
22 C	5.15	-37.27%	2	152	09-28	KGC270521C00022000
21 C	5.72	0%	12	12	09-28	KGC270521C00021000
20 C	6.92	+5.97%	4	10	09-25	KGC270521C00020000
18 C	10.75	0%	2	2	08-07	KGC270521C00018000
15 C	14.01	0%	2	2	09-18	KGC270521C00015000
13 C	20.05	+88.97%	2	3	08-27	KGC270521C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			KGC270521P00045000
40 P	0	0%	0			KGC270521P00040000
39 P	0	0%	0			KGC270521P00039000
38 P	0	0%	0			KGC270521P00038000
37 P	0	0%	0			KGC270521P00037000
36 P	0	0%	0			KGC270521P00036000
35 P	11.40	+1.88%	5	19	09-28	KGC270521P00035000
34 P	10.02	+58.04%	2	3	09-25	KGC270521P00034000
33 P	9.37	0%	5	5	09-25	KGC270521P00033000
32 P	0	0%	0			KGC270521P00032000
31 P	0	0%	0			KGC270521P00031000
30 P	6.85	+59.30%	1	2	09-24	KGC270521P00030000
29 P	6.43	+38.88%	14	34	09-24	KGC270521P00029000
28 P	4.20	0%	4	4	09-15	KGC270521P00028000
27 P	5.04	-2.51%	9	28	09-29	KGC270521P00027000
26 P	3.00	+38.89%	6	295	09-21	KGC270521P00026000
25 P	3.95	+97.50%	12	45	09-24	KGC270521P00025000
24 P	3.26	-0.61%	6	21	09-28	KGC270521P00024000
23 P	2.80	+30.23%	2	9	09-28	KGC270521P00023000
22 P	2.41	+57.52%	10	1,938	09-24	KGC270521P00022000
21 P	1.81	0%	10	10	09-25	KGC270521P00021000
20 P	1.50	-6.25%	788	1,408	09-29	KGC270521P00020000
18 P	1.00	+69.49%	20	50	09-24	KGC270521P00018000
15 P	0	0%	0			KGC270521P00015000
13 P	0	0%	0			KGC270521P00013000

Share