KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190719C00002500 2019-07-05 9:35AM EDT 2.50 38.10 0.00 0.00 0.00 - 12 0 0.00%
KL190719C00005000 2019-05-22 9:34AM EDT 5.00 29.60 35.70 36.70 0.00 - 1 1 0.00%
KL190719C00007500 2019-06-07 11:05AM EDT 7.50 24.25 34.00 37.20 0.00 - 1 1 0.00%
KL190719C00010000 2019-06-07 11:05AM EDT 10.00 28.40 31.50 32.60 0.00 - 0 5 0.00%
KL190719C00015000 2019-06-07 11:05AM EDT 15.00 17.60 26.90 27.90 0.00 - 5 8 0.00%
KL190719C00017500 2019-06-10 12:12AM EDT 17.50 8.00 0.00 0.00 0.00 - 0 0 0.00%
KL190719C00020000 2019-07-18 12:13PM EDT 20.00 25.90 0.00 0.00 0.00 - 4 0 0.00%
KL190719C00022500 2019-07-11 10:26AM EDT 22.50 20.40 0.00 0.00 0.00 - 2 0 0.00%
KL190719C00025000 2019-07-18 10:46AM EDT 25.00 20.90 0.00 0.00 0.00 - 10 0 0.00%
KL190719C00030000 2019-07-18 3:41PM EDT 30.00 16.65 0.00 0.00 0.00 - 10 0 0.00%
KL190719C00035000 2019-07-18 3:12PM EDT 35.00 11.50 0.00 0.00 0.00 - 35 0 0.00%
KL190719C00040000 2019-07-18 3:57PM EDT 40.00 6.51 0.00 0.00 0.00 - 68 0 0.00%
KL190719C00045000 2019-07-18 3:57PM EDT 45.00 1.55 0.00 0.00 0.00 - 1,284 0 0.00%
KL190719C00050000 2019-07-18 10:55AM EDT 50.00 0.02 0.00 0.00 0.00 - 1 0 25.00%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190719P00012500 2019-06-10 12:12AM EDT 12.50 0.30 0.00 0.00 0.00 - 0 0 50.00%
KL190719P00015000 2019-06-10 12:12AM EDT 15.00 0.06 0.00 0.00 0.00 - 0 0 50.00%
KL190719P00017500 2019-06-12 9:40AM EDT 17.50 0.05 0.00 0.10 0.00 - 1 296 825.00%
KL190719P00020000 2019-06-24 10:16AM EDT 20.00 0.03 0.00 0.00 0.00 - 1 0 50.00%
KL190719P00022500 2019-06-19 11:49AM EDT 22.50 0.05 0.00 0.00 0.00 - 1 0 50.00%
KL190719P00025000 2019-07-18 11:47AM EDT 25.00 0.05 0.00 0.00 0.00 - 1 0 50.00%
KL190719P00030000 2019-07-12 3:48PM EDT 30.00 0.10 0.00 0.00 0.00 - 1 0 50.00%
KL190719P00035000 2019-07-18 11:47AM EDT 35.00 0.03 0.00 0.00 0.00 - 1 0 50.00%
KL190719P00040000 2019-07-18 10:42AM EDT 40.00 0.05 0.00 0.00 0.00 - 22 0 50.00%
KL190719P00045000 2019-07-18 3:45PM EDT 45.00 0.08 0.00 0.00 0.00 - 50 0 25.00%
KL190719P00050000 2019-07-05 12:31PM EDT 50.00 8.10 0.00 0.00 0.00 - 1 0 0.00%