KL - Kirkland Lake Gold Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Strike: 35.00
Calls for April 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190418C00035000 2019-04-18 12:47PM EDT 2019-04-18 0.01 0.00 0.05 -0.02 -66.67% 25 3,801 117.19%
KL190517C00035000 2019-04-18 2:43PM EDT 2019-05-17 0.45 0.45 0.50 -0.05 -10.00% 128 1,433 47.27%
KL190719C00035000 2019-04-18 1:30PM EDT 2019-07-19 1.15 1.20 1.30 -0.14 -10.85% 14 3,362 41.94%
KL191018C00035000 2019-04-18 11:59AM EDT 2019-10-18 2.35 2.25 2.35 -0.01 -0.42% 17 626 42.33%
KL200117C00035000 2019-04-18 12:18PM EDT 2020-01-17 3.22 3.00 3.20 +0.02 +0.62% 1 1,317 42.60%
KL210115C00035000 2019-04-18 9:38AM EDT 2021-01-15 6.20 5.60 6.10 +0.04 +0.65% 10 463 45.58%
Puts for April 18, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KL190418P00035000 2019-04-18 3:03PM EDT 2019-04-18 3.67 3.50 3.80 +0.31 +9.23% 32 604 121.09%
KL190517P00035000 2019-04-18 3:03PM EDT 2019-05-17 4.03 3.90 4.20 +0.23 +6.05% 17 179 44.58%
KL190719P00035000 2019-04-18 12:14PM EDT 2019-07-19 4.58 4.60 4.90 +0.08 +1.78% 3 269 38.97%
KL191018P00035000 2019-04-18 2:29PM EDT 2019-10-18 5.60 5.50 5.70 +0.10 +1.82% 55 94 37.45%
KL200117P00035000 2019-04-18 12:05PM EDT 2020-01-17 6.11 6.10 6.30 -0.04 -0.65% 10 115 36.35%
KL210115P00035000 2019-04-05 12:10PM EDT 2021-01-15 8.00 7.90 8.50 0.00 - 9 44 37.28%