KL - Kirkland Lake Gold Ltd.

NYSE - Nasdaq Real Time 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
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 33.80 36.10 0.00 - 1 1 508.79%
KL190719C00010000 2019-06-07 11:05AM EDT 10.00 28.40 30.80 32.50 0.00 - 2 5 0.00%
KL190719C00015000 2019-06-07 11:05AM EDT 15.00 17.60 26.20 27.10 0.00 - 5 8 0.00%
KL190719C00017500 2019-06-10 12:12AM EDT 17.50 8.00 23.90 24.60 0.00 - 0 10 0.00%
KL190719C00020000 2019-06-21 10:16AM EDT 20.00 20.60 20.90 22.20 +6.60 +47.14% 1 42 0.00%
KL190719C00022500 2019-06-18 9:30AM EDT 22.50 16.40 18.90 19.80 0.00 - 1 23 0.00%
KL190719C00025000 2019-06-20 9:31AM EDT 25.00 16.60 16.40 17.20 0.00 - 2 194 0.00%
KL190719C00030000 2019-06-21 1:12PM EDT 30.00 10.77 11.50 12.30 -0.33 -2.97% 7 1,473 0.00%
KL190719C00035000 2019-06-21 3:58PM EDT 35.00 6.81 6.70 7.00 +0.51 +8.10% 114 4,104 0.00%
KL190719C00040000 2019-06-21 3:59PM EDT 40.00 2.80 2.70 2.90 +0.35 +14.29% 1,452 3,036 24.66%
KL190719C00045000 2019-06-21 3:59PM EDT 45.00 0.70 0.70 0.80 +0.09 +14.75% 930 1,305 37.50%
KL190719C00050000 2019-06-21 3:49PM EDT 50.00 0.16 0.15 0.20 +0.02 +14.29% 170 914 43.65%
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 0.35 0.00 - 0 18 251.17%
KL190719P00015000 2019-06-10 12:12AM EDT 15.00 0.06 0.00 0.15 0.00 - 1 3 188.28%
KL190719P00017500 2019-06-03 12:16PM EDT 17.50 0.05 0.00 0.15 0.00 - 1 296 162.50%
KL190719P00020000 2019-06-10 3:04PM EDT 20.00 0.03 0.00 0.05 0.00 - 1 258 120.31%
KL190719P00022500 2019-06-19 11:49AM EDT 22.50 0.05 0.00 0.20 0.00 - 1 71 125.78%
KL190719P00025000 2019-06-20 9:32AM EDT 25.00 0.05 0.00 0.20 0.00 - 3 787 107.42%
KL190719P00030000 2019-06-21 3:18PM EDT 30.00 0.10 0.05 0.20 -0.02 -16.67% 3 1,361 78.13%
KL190719P00035000 2019-06-21 3:51PM EDT 35.00 0.30 0.25 0.30 0.00 - 19 843 58.69%
KL190719P00040000 2019-06-21 3:52PM EDT 40.00 1.16 1.15 1.20 -0.29 -20.00% 133 551 52.59%
KL190719P00045000 2019-06-21 3:39PM EDT 45.00 4.31 3.90 4.30 -0.39 -8.30% 9 40 60.99%
KL190719P00050000 2019-06-21 10:56AM EDT 50.00 9.49 8.30 8.70 +9.49 +∞% 1 0 78.03%