KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190719C00002500 2019-07-05 9:35AM EDT 2.50 38.10 43.80 46.40 0.00 - 12 0 4,953.13%
KL190719C00005000 2019-05-22 9:34AM EDT 5.00 29.60 35.70 36.70 0.00 - 1 1 0.00%
KL190719C00007500 2019-06-07 11:05AM EDT 7.50 24.25 34.00 37.20 0.00 - 1 1 0.00%
KL190719C00010000 2019-06-07 11:05AM EDT 10.00 28.40 31.90 32.70 0.00 - 2 5 0.00%
KL190719C00015000 2019-06-07 11:05AM EDT 15.00 17.60 26.90 27.90 0.00 - 5 8 0.00%
KL190719C00017500 2019-06-10 12:12AM EDT 17.50 8.00 24.50 24.90 0.00 - 0 10 0.00%
KL190719C00020000 2019-07-18 12:13PM EDT 20.00 25.90 26.30 28.30 +2.90 +12.61% 10 0 1,197.66%
KL190719C00022500 2019-07-11 10:26AM EDT 22.50 20.40 23.80 26.20 0.00 - 2 0 1,122.66%
KL190719C00025000 2019-07-18 10:46AM EDT 25.00 20.90 21.30 21.80 +4.38 +26.51% 5 0 450.00%
KL190719C00030000 2019-07-18 3:41PM EDT 30.00 16.65 16.30 16.80 +0.95 +6.05% 10 0 325.00%
KL190719C00035000 2019-07-18 3:12PM EDT 35.00 11.50 11.30 11.70 +0.75 +6.98% 35 0 337.50%
KL190719C00040000 2019-07-18 3:57PM EDT 40.00 6.51 6.30 6.70 +0.61 +10.34% 68 0 203.13%
KL190719C00045000 2019-07-18 3:57PM EDT 45.00 1.55 1.40 1.70 +0.45 +40.91% 1,284 0 69.53%
KL190719C00050000 2019-07-18 10:55AM EDT 50.00 0.02 0.00 0.05 +0.01 +100.00% 2 0 75.00%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190719P00012500 2019-06-10 12:12AM EDT 12.50 0.30 0.00 0.15 0.00 - 0 18 1,156.25%
KL190719P00015000 2019-06-10 12:12AM EDT 15.00 0.06 0.00 0.15 0.00 - 1 3 1,003.13%
KL190719P00017500 2019-06-12 9:40AM EDT 17.50 0.05 0.00 0.10 0.00 - 1 296 825.00%
KL190719P00020000 2019-06-24 10:16AM EDT 20.00 0.03 0.00 0.05 0.00 - 1 0 662.50%
KL190719P00022500 2019-06-19 11:49AM EDT 22.50 0.05 0.00 0.10 0.00 - 1 0 628.13%
KL190719P00025000 2019-07-18 11:47AM EDT 25.00 0.05 0.00 0.10 +0.03 +150.00% 1 0 543.75%
KL190719P00030000 2019-07-12 3:48PM EDT 30.00 0.10 0.00 0.10 0.00 - 1 0 398.44%
KL190719P00035000 2019-07-18 11:47AM EDT 35.00 0.03 0.00 0.05 0.00 - 3 0 246.88%
KL190719P00040000 2019-07-18 10:42AM EDT 40.00 0.05 0.00 0.05 +0.01 +25.00% 1 0 142.19%
KL190719P00045000 2019-07-18 3:45PM EDT 45.00 0.08 0.05 0.10 -0.12 -60.00% 50 0 54.30%
KL190719P00050000 2019-07-05 12:31PM EDT 50.00 8.10 3.20 3.80 0.00 - 1 0 82.03%