KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for January 15, 2021
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL210115C00005000 2019-06-07 11:05AM EDT 5.00 29.30 35.00 39.50 0.00 - 12 14 0.00%
KL210115C00007500 2019-06-10 12:13AM EDT 7.50 25.47 0.00 0.00 0.00 - 0 0 0.00%
KL210115C00010000 2019-06-07 11:05AM EDT 10.00 21.83 30.60 34.20 0.00 - 1 2 0.00%
KL210115C00012500 2019-06-07 11:05AM EDT 12.50 21.00 28.00 32.20 0.00 - 1 0 0.00%
KL210115C00015000 2019-07-19 11:50AM EDT 15.00 31.86 29.80 34.20 0.00 - 2 0 66.70%
KL210115C00017500 2019-07-10 11:38AM EDT 17.50 24.20 27.10 30.50 0.00 - 2 0 74.56%
KL210115C00020000 2019-07-11 1:45PM EDT 20.00 23.50 25.00 29.80 0.00 - 10 0 57.62%
KL210115C00022500 2019-06-07 11:05AM EDT 22.50 11.90 19.90 23.30 0.00 - 5 26 0.00%
KL210115C00025000 2019-07-19 10:24AM EDT 25.00 23.00 20.70 25.40 0.00 - 3 424 51.71%
KL210115C00030000 2019-07-22 9:53AM EDT 30.00 19.50 18.60 19.40 +0.10 +0.52% 1 0 50.40%
KL210115C00035000 2019-07-22 9:48AM EDT 35.00 16.40 14.80 15.90 +0.40 +2.50% 20 0 47.58%
KL210115C00040000 2019-07-22 2:38PM EDT 40.00 13.00 12.60 13.00 +0.09 +0.70% 4 0 46.26%
KL210115C00045000 2019-07-22 3:52PM EDT 45.00 10.39 10.20 10.60 +0.09 +0.87% 9 0 45.50%
KL210115C00050000 2019-07-22 3:52PM EDT 50.00 8.37 8.20 8.60 -0.13 -1.53% 5 0 44.89%
KL210115C00055000 2019-07-17 2:51PM EDT 55.00 6.64 6.60 7.00 0.00 - 2 0 44.59%
KL210115C00060000 2019-07-22 2:50PM EDT 60.00 5.90 5.30 5.90 +0.19 +3.33% 2 0 45.29%
Puts for January 15, 2021
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL210115P00012500 2019-06-07 11:05AM EDT 12.50 0.50 0.05 0.65 0.00 - 0 8 64.26%
KL210115P00015000 2019-06-03 11:04AM EDT 15.00 0.41 0.15 0.75 0.00 - 50 191 58.79%
KL210115P00017500 2019-07-18 12:30PM EDT 17.50 0.45 0.15 0.60 0.00 - 4 0 54.93%
KL210115P00020000 2019-07-02 11:22AM EDT 20.00 0.70 0.40 0.90 0.00 - 2 74 53.49%
KL210115P00022500 2019-07-11 9:30AM EDT 22.50 1.15 0.75 0.95 0.00 - 1 0 47.75%
KL210115P00025000 2019-07-10 1:55PM EDT 25.00 1.25 1.05 1.25 0.00 - 2 233 45.58%
KL210115P00030000 2019-07-16 12:06PM EDT 30.00 2.45 1.90 2.25 0.00 - 115 0 43.38%
KL210115P00035000 2019-07-22 1:41PM EDT 35.00 3.50 3.20 4.20 -0.10 -2.78% 1 0 44.79%
KL210115P00040000 2019-07-22 1:41PM EDT 40.00 5.45 5.30 5.70 -0.11 -1.98% 27 0 40.79%
KL210115P00045000 2019-07-18 3:52PM EDT 45.00 7.90 7.80 8.20 0.00 - 25 56 40.06%