KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KL200717C000150002020-06-22 2:37PM EDT15.0024.0524.6029.300.00-22237.50%
KL200717C000200002020-05-28 3:35PM EDT20.0017.8418.5019.000.00-1290.00%
KL200717C000225002020-06-03 9:30AM EDT22.5016.0015.9016.600.00-200.00%
KL200717C000250002020-06-30 2:52PM EDT25.0015.8514.5019.200.00-114361.33%
KL200717C000300002020-07-06 11:15AM EDT30.0012.0010.0012.20+0.07+0.59%10679133.20%
KL200717C000350002020-07-06 3:20PM EDT35.006.806.607.00+0.10+1.49%331,77660.55%
KL200717C000400002020-07-06 3:43PM EDT40.002.552.502.90+0.05+2.00%1836,81054.59%
KL200717C000450002020-07-06 3:47PM EDT45.000.400.350.45-0.10-20.00%5298,64750.39%
KL200717C000500002020-07-06 3:58PM EDT50.000.100.000.15-0.02-16.67%2034,73058.01%
KL200717C000550002020-07-01 9:30AM EDT55.000.100.000.050.00-195669.53%
KL200717C000600002020-06-30 2:47PM EDT60.000.030.000.350.00-75466119.14%
KL200717C000650002020-06-09 7:09PM EDT65.000.350.000.150.00-10121.48%
KL200717C000700002020-05-28 12:00PM EDT70.000.050.000.000.00-16650.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KL200717P000150002020-06-01 9:30AM EDT15.000.060.000.100.00-3053265.63%
KL200717P000175002020-05-28 3:51PM EDT17.500.100.000.000.00-52850.00%
KL200717P000200002020-06-24 11:23AM EDT20.000.030.000.050.00-492178.13%
KL200717P000225002020-06-18 3:11PM EDT22.500.050.000.100.00-214167.19%
KL200717P000250002020-07-01 1:56PM EDT25.000.050.000.050.00-1536128.13%
KL200717P000300002020-07-06 3:49PM EDT30.000.050.000.10+0.04+400.00%351,81396.09%
KL200717P000350002020-07-06 3:01PM EDT35.000.080.050.15-0.05-38.46%1434,38765.04%
KL200717P000400002020-07-06 3:52PM EDT40.000.600.550.70-0.30-33.33%945,02051.76%
KL200717P000450002020-07-06 3:52PM EDT45.003.553.303.70-0.25-6.58%4228058.30%
KL200717P000500002020-07-06 12:18PM EDT50.008.806.908.60+0.30+3.53%155493.75%
KL200717P000550002020-06-09 7:09PM EDT55.0023.5815.6015.800.00-20223.24%
KL200717P000600002020-06-15 3:25PM EDT60.0022.3515.9020.500.00--3112.89%
KL200717P000650002020-06-09 7:09PM EDT65.0021.5025.5025.700.00--20281.54%
KL200717P000700002020-06-09 7:09PM EDT70.0035.0030.4031.000.00-30311.38%