KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190816C00030000 2019-07-22 10:29AM EDT 30.00 16.71 15.50 16.90 +0.91 +5.76% 1 10 133.59%
KL190816C00035000 2019-07-19 2:16PM EDT 35.00 11.40 10.70 12.00 0.00 - 1 84 62.50%
KL190816C00040000 2019-07-22 3:16PM EDT 40.00 6.50 6.40 6.70 -0.40 -5.80% 35 685 53.52%
KL190816C00045000 2019-07-22 3:58PM EDT 45.00 2.80 2.65 2.85 -0.22 -7.28% 366 2,241 45.80%
KL190816C00050000 2019-07-22 3:57PM EDT 50.00 0.85 0.80 0.85 -0.11 -11.46% 724 1,424 44.82%
KL190816C00055000 2019-07-22 3:35PM EDT 55.00 0.22 0.20 0.30 -0.08 -26.67% 167 654 50.78%
KL190816C00060000 2019-07-19 9:42AM EDT 60.00 0.05 0.05 0.10 -0.02 -28.57% 2 48 51.95%
Puts for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190816P00030000 2019-07-17 11:35AM EDT 30.00 0.08 0.00 0.15 0.00 - 1 0 83.98%
KL190816P00035000 2019-07-19 2:13PM EDT 35.00 0.10 0.00 0.10 0.00 - 6 0 53.52%
KL190816P00040000 2019-07-22 3:57PM EDT 40.00 0.30 0.25 0.30 -0.03 -9.09% 119 0 46.48%
KL190816P00045000 2019-07-22 3:56PM EDT 45.00 1.47 1.40 1.55 -0.01 -0.68% 153 0 44.29%
KL190816P00050000 2019-07-22 11:41AM EDT 50.00 4.46 4.40 4.70 -0.04 -0.89% 3 0 46.83%