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 2019-08-05 3:49PM EDT 15.00 31.50 33.30 34.00 0.00 - 2 235 279.59%
KL200117C00017500 2019-07-12 3:16PM EDT 17.50 25.50 25.80 27.80 0.00 - 10 0 127.93%
KL200117C00020000 2019-10-17 10:37AM EDT 20.00 24.40 24.50 25.20 0.00 - 1 1,823 79.30%
KL200117C00022500 2019-10-01 10:00AM EDT 22.50 22.10 22.10 22.60 0.00 - 10 304 68.56%
KL200117C00025000 2019-10-18 3:06PM EDT 25.00 20.00 19.70 20.10 +0.10 +0.50% 1 608 63.67%
KL200117C00030000 2019-10-18 11:27AM EDT 30.00 15.00 14.80 15.50 +0.15 +1.01% 10 926 57.52%
KL200117C00035000 2019-10-18 12:20PM EDT 35.00 10.34 10.40 10.70 -0.11 -1.05% 52 1,021 51.95%
KL200117C00040000 2019-10-18 1:27PM EDT 40.00 6.60 6.50 6.80 -0.07 -1.05% 2 1,160 47.24%
KL200117C00045000 2019-10-18 3:43PM EDT 45.00 3.77 3.70 3.90 -0.03 -0.79% 6 1,759 45.04%
KL200117C00050000 2019-10-18 3:59PM EDT 50.00 1.95 1.95 2.10 -0.14 -6.70% 11 3,004 44.75%
KL200117C00055000 2019-10-18 3:58PM EDT 55.00 0.99 1.00 1.10 -0.06 -5.71% 4 2,399 45.29%
KL200117C00060000 2019-10-17 2:56PM EDT 60.00 0.55 0.45 0.60 0.00 - 25 1,222 46.68%
KL200117C00065000 2019-10-18 1:06PM EDT 65.00 0.25 0.25 0.30 -0.05 -16.67% 10 938 46.97%
Puts for January 17, 2020
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL200117P00012500 2019-09-30 11:12AM EDT 12.50 0.05 0.00 0.05 0.00 - 5 13 103.13%
KL200117P00015000 2019-10-11 2:44PM EDT 15.00 0.02 0.00 0.05 0.00 - 10 38 89.06%
KL200117P00017500 2019-09-23 3:20PM EDT 17.50 0.04 0.00 0.05 0.00 - 1 141 76.56%
KL200117P00020000 2019-10-15 3:29PM EDT 20.00 0.05 0.00 0.10 0.00 - 90 2,233 72.66%
KL200117P00022500 2019-07-15 3:03PM EDT 22.50 0.20 0.00 0.75 0.00 - 1 0 89.65%
KL200117P00025000 2019-10-18 11:14AM EDT 25.00 0.10 0.00 0.15 0.00 - 5 402 57.42%
KL200117P00030000 2019-10-18 9:33AM EDT 30.00 0.30 0.15 0.35 +0.01 +3.45% 50 1,741 51.90%
KL200117P00035000 2019-10-18 3:09PM EDT 35.00 0.65 0.60 0.70 -0.07 -9.72% 1 881 46.95%
KL200117P00040000 2019-10-18 3:51PM EDT 40.00 1.72 1.70 1.85 -0.03 -1.71% 1 3,526 44.68%
KL200117P00045000 2019-10-18 3:25PM EDT 45.00 3.85 3.80 4.00 -0.11 -2.78% 10 984 43.48%
KL200117P00050000 2019-10-18 2:45PM EDT 50.00 6.90 6.90 7.30 -0.83 -10.74% 17 531 44.29%
KL200117P00055000 2019-10-15 3:57PM EDT 55.00 11.70 10.90 11.30 0.00 - 2 52 44.68%