KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for January 17, 2020
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL200117C00007500 2019-06-07 11:20AM EDT 7.50 24.60 34.00 34.70 0.00 - 3 0 0.00%
KL200117C00010000 2019-06-07 11:05AM EDT 10.00 21.28 31.90 32.30 0.00 - 2 10 0.00%
KL200117C00012500 2019-05-28 10:02AM EDT 12.50 19.30 28.80 30.10 0.00 - 12 118 0.00%
KL200117C00015000 2019-07-01 10:56AM EDT 15.00 26.82 30.80 32.00 0.00 - 3 0 101.86%
KL200117C00017500 2019-07-12 3:16PM EDT 17.50 25.50 28.90 29.50 0.00 - 10 0 72.56%
KL200117C00020000 2019-07-10 12:23PM EDT 20.00 21.58 26.40 27.20 0.00 - 2 0 69.34%
KL200117C00022500 2019-07-15 12:49PM EDT 22.50 22.10 23.50 24.60 0.00 - 4 0 71.83%
KL200117C00025000 2019-07-18 10:22AM EDT 25.00 21.16 21.70 22.50 +0.17 +0.81% 30 0 62.89%
KL200117C00030000 2019-07-18 3:08PM EDT 30.00 17.20 16.90 17.50 +0.79 +4.81% 68 0 55.32%
KL200117C00035000 2019-07-18 3:41PM EDT 35.00 13.15 12.80 13.30 +1.37 +11.63% 58 0 50.73%
KL200117C00040000 2019-07-18 3:55PM EDT 40.00 9.35 9.20 9.60 +0.35 +3.89% 44 0 47.19%
KL200117C00045000 2019-07-18 3:57PM EDT 45.00 6.46 6.30 6.50 +0.30 +4.87% 54 0 44.12%
KL200117C00050000 2019-07-18 12:48PM EDT 50.00 3.87 4.00 4.50 -0.11 -2.76% 114 0 44.62%
KL200117C00055000 2019-07-18 3:59PM EDT 55.00 2.90 2.85 2.90 +0.26 +9.85% 67 0 43.65%
KL200117C00060000 2019-07-18 3:20PM EDT 60.00 1.90 1.80 2.00 +0.15 +8.57% 32 0 44.70%
Puts for January 17, 2020
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL200117P00012500 2019-07-15 12:20PM EDT 12.50 0.10 - 0.00 0.00 - - 0 50.00%
KL200117P00015000 2019-06-10 12:12AM EDT 15.00 0.30 0.05 0.30 0.00 - 1 122 84.57%
KL200117P00017500 2019-06-07 11:20AM EDT 17.50 0.45 0.05 0.15 0.00 - 10 151 67.38%
KL200117P00020000 2019-06-25 1:28PM EDT 20.00 0.20 0.10 0.25 0.00 - 7 0 64.55%
KL200117P00022500 2019-07-15 3:03PM EDT 22.50 0.20 0.05 0.30 0.00 - 1 0 56.35%
KL200117P00025000 2019-07-15 10:20AM EDT 25.00 0.30 0.15 0.40 0.00 - 40 0 53.61%
KL200117P00030000 2019-07-16 3:36PM EDT 30.00 0.60 0.45 0.65 0.00 - 10 0 49.32%
KL200117P00035000 2019-07-18 12:46PM EDT 35.00 1.30 1.15 1.25 -0.25 -16.13% 46 0 44.29%
KL200117P00040000 2019-07-18 3:48PM EDT 40.00 2.42 2.40 2.60 -0.23 -8.68% 31 0 42.94%
KL200117P00045000 2019-07-18 3:48PM EDT 45.00 4.46 4.40 4.60 -0.36 -7.47% 21 0 41.31%
KL200117P00050000 2019-07-18 12:54PM EDT 50.00 7.80 7.20 7.50 0.00 - 3 0 41.14%