KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL191018C00017500 2019-06-07 11:05AM EDT 17.50 15.07 24.50 25.10 0.00 - 8 7 0.00%
KL191018C00020000 2019-07-10 9:58AM EDT 20.00 20.95 25.70 26.70 0.00 - 28 47 96.00%
KL191018C00022500 2019-07-08 9:30AM EDT 22.50 19.80 23.70 24.30 0.00 - 1 14 58.59%
KL191018C00025000 2019-07-16 12:57PM EDT 25.00 19.10 20.70 21.80 0.00 - 4 59 78.91%
KL191018C00030000 2019-07-18 2:55PM EDT 30.00 16.47 16.50 16.90 0.00 - 101 560 54.30%
KL191018C00035000 2019-07-19 3:52PM EDT 35.00 12.06 11.90 12.30 +0.80 +7.10% 24 1,368 54.39%
KL191018C00040000 2019-07-19 3:52PM EDT 40.00 7.90 7.80 8.10 -0.20 -2.47% 72 1,555 47.63%
KL191018C00045000 2019-07-19 3:56PM EDT 45.00 4.71 4.60 4.80 -0.09 -1.88% 90 2,219 44.41%
KL191018C00050000 2019-07-19 3:59PM EDT 50.00 2.60 2.50 2.65 -0.12 -4.41% 608 1,457 43.80%
KL191018C00055000 2019-07-19 3:56PM EDT 55.00 1.36 1.30 1.45 -0.10 -6.85% 122 96 44.75%
KL191018C00060000 2019-07-18 3:46PM EDT 60.00 0.80 0.65 0.80 0.00 - 44 182 46.07%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL191018P00017500 2019-06-10 1:28PM EDT 17.50 0.10 - 0.15 0.00 - 1 1 102.73%
KL191018P00020000 2019-06-07 11:05AM EDT 20.00 0.05 0.05 0.20 0.00 - 10 7 87.11%
KL191018P00022500 2019-07-19 3:24PM EDT 22.50 0.05 0.00 0.10 -0.05 -50.00% 90 1,092 66.02%
KL191018P00025000 2019-07-18 9:30AM EDT 25.00 0.10 0.05 0.20 0.00 - 2 945 66.02%
KL191018P00030000 2019-07-19 1:02PM EDT 30.00 0.20 0.10 0.25 0.00 - 5 1,510 51.86%
KL191018P00035000 2019-07-18 2:28PM EDT 35.00 0.55 0.40 0.55 0.00 - 10 1,252 48.05%
KL191018P00040000 2019-07-19 1:06PM EDT 40.00 1.27 1.20 1.30 -0.05 -3.79% 10 425 42.94%
KL191018P00045000 2019-07-19 3:10PM EDT 45.00 2.96 3.00 3.10 -0.13 -4.21% 4 185 41.97%
KL191018P00050000 2019-07-17 3:59PM EDT 50.00 6.30 5.70 6.00 0.00 - 14 15 41.92%