KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190920C00030000 2019-09-17 10:13AM EDT 30.00 15.90 16.00 16.80 0.00 - 1 11 0.00%
KL190920C00035000 2019-09-17 11:55AM EDT 35.00 10.90 11.00 11.80 0.00 - 1 21 0.00%
KL190920C00040000 2019-09-17 3:24PM EDT 40.00 6.20 6.10 6.70 0.00 - 25 159 0.00%
KL190920C00045000 2019-09-18 9:30AM EDT 45.00 3.15 1.70 2.00 +1.35 +75.00% 4 3,186 0.00%
KL190920C00050000 2019-09-17 3:59PM EDT 50.00 0.15 0.05 0.20 0.00 - 622 3,667 90.23%
KL190920C00055000 2019-09-16 10:26AM EDT 55.00 0.05 0.00 0.05 0.00 - 1 2,958 139.06%
KL190920C00060000 2019-09-10 9:30AM EDT 60.00 0.03 0.00 0.15 0.00 - 6 240 241.41%
KL190920C00065000 2019-09-05 11:15AM EDT 65.00 0.05 0.00 0.05 0.00 - 1 9 262.50%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190920P00030000 2019-09-05 10:26AM EDT 30.00 0.05 0.00 0.30 0.00 - 6 6 490.63%
KL190920P00035000 2019-09-12 3:59PM EDT 35.00 0.04 0.00 0.35 0.00 - 1 101 357.03%
KL190920P00040000 2019-09-17 12:37PM EDT 40.00 0.04 0.00 0.05 0.00 - 65 1,022 153.13%
KL190920P00045000 2019-09-17 3:19PM EDT 45.00 0.52 0.50 0.55 0.00 - 81 1,660 140.82%
KL190920P00050000 2019-09-17 2:06PM EDT 50.00 4.07 3.30 4.10 0.00 - 54 873 198.44%
KL190920P00055000 2019-09-09 12:15PM EDT 55.00 8.20 8.30 9.00 0.00 - 20 0 324.41%
KL190920P00060000 2019-09-05 1:26PM EDT 60.00 11.90 13.30 13.90 0.00 - - 0 420.70%