KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190418C00007500 2019-03-12 3:56PM EDT 7.50 28.00 25.00 27.70 0.00 - 1 1 417.97%
KL190418C00010000 2019-02-13 1:23PM EDT 10.00 24.50 22.50 23.90 0.00 - 2 68 250.39%
KL190418C00012500 2019-01-23 11:42AM EDT 12.50 14.70 20.60 21.40 0.00 - 5 42 246.29%
KL190418C00015000 2019-02-27 3:18PM EDT 15.00 20.95 18.10 19.00 0.00 - 18 86 210.06%
KL190418C00017500 2019-02-27 2:00PM EDT 17.50 18.60 15.80 16.60 0.00 - 5 178 186.52%
KL190418C00020000 2019-03-18 10:58AM EDT 20.00 13.29 12.50 14.20 0.00 - 1 556 129.79%
KL190418C00022500 2019-03-19 9:45AM EDT 22.50 10.57 10.30 11.00 +0.47 +4.65% 5 818 88.87%
KL190418C00025000 2019-03-19 11:56AM EDT 25.00 8.10 7.70 8.60 +0.50 +6.58% 10 676 68.56%
KL190418C00030000 2019-03-19 3:54PM EDT 30.00 3.43 3.30 3.60 +0.23 +7.19% 67 3,458 48.19%
KL190418C00035000 2019-03-19 3:48PM EDT 35.00 0.75 0.70 0.80 +0.07 +10.29% 240 3,367 41.31%
KL190418C00040000 2019-03-19 3:35PM EDT 40.00 0.10 0.10 0.15 -0.04 -28.57% 48 1,803 45.31%
KL190418C00045000 2019-03-18 3:51PM EDT 45.00 0.02 0.00 0.10 0.00 - 1 48 53.52%
KL190418C00050000 2019-03-15 3:55PM EDT 50.00 0.05 0.00 0.15 0.00 - 23 14 72.27%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190418P00012500 2019-02-13 1:23PM EDT 12.50 0.15 0.00 0.15 0.00 - 0 50 164.06%
KL190418P00015000 2019-01-24 12:30PM EDT 15.00 0.05 0.00 0.15 0.00 - 40 157 135.55%
KL190418P00017500 2019-03-15 3:47PM EDT 17.50 0.05 0.00 0.15 0.00 - 16 1,122 111.33%
KL190418P00020000 2019-03-19 9:51AM EDT 20.00 0.07 0.00 0.05 +0.04 +133.33% 2 549 76.56%
KL190418P00022500 2019-03-15 12:54PM EDT 22.50 0.06 0.00 0.10 0.00 - 50 332 66.80%
KL190418P00025000 2019-03-19 10:36AM EDT 25.00 0.06 0.05 0.05 -0.01 -14.29% 2 384 50.39%
KL190418P00030000 2019-03-19 3:57PM EDT 30.00 0.45 0.40 0.45 -0.05 -10.00% 46 1,807 40.33%
KL190418P00035000 2019-03-19 2:59PM EDT 35.00 2.58 2.65 2.85 -0.52 -16.77% 14 1,102 40.72%
KL190418P00040000 2019-03-19 3:56PM EDT 40.00 7.20 6.60 7.40 +1.33 +22.66% 1 181 55.66%
KL190418P00045000 2019-03-15 1:58PM EDT 45.00 11.54 11.90 12.40 0.00 - 1 10 57.81%