Canada Markets closed

Kirkland Lake Gold Ltd. (KL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.45-0.29 (-0.68%)
At close: 3:59PM EDT
42.46 +0.01 (0.02%)
After hours: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KL220121C000150002021-04-21 9:56AM EDT15.0024.1126.3030.500.00-320119.04%
KL220121C000175002021-03-26 11:02AM EDT17.5015.8018.5023.500.00-2100.00%
KL220121C000200002021-06-23 2:49PM EDT20.0019.8019.1020.100.00-14090.00%
KL220121C000225002021-06-03 10:55AM EDT22.5019.9016.7017.900.00-22470.00%
KL220121C000250002021-06-18 1:10PM EDT25.0015.8114.2015.00+1.41+9.79%33390.00%
KL220121C000300002020-11-06 11:08AM EDT30.0021.000.000.000.00-700.00%
KL220121C000350002021-06-24 12:08PM EDT35.006.756.706.90-0.61-8.29%91,9100.00%
KL220121C000400002020-11-09 2:57PM EDT40.0011.400.000.000.00-200.00%
KL220121C000450002021-06-23 3:49PM EDT45.002.402.402.50-0.05-2.04%402,16630.31%
KL220121C000500002021-06-24 10:24AM EDT50.001.501.451.550.00-42,26434.13%
KL220121C000550002021-06-24 11:28AM EDT55.000.950.851.000.00-12,55737.16%
KL220121C000600002021-06-23 11:22AM EDT60.000.640.550.650.00-306,70439.36%
KL220121C000650002021-06-23 12:04PM EDT65.000.450.350.450.00-396041.60%
KL220121C000700002021-06-16 9:53AM EDT70.000.500.250.350.00-111,07644.34%
KL220121C000750002020-11-10 1:26PM EDT75.002.750.000.000.00-3012.50%
KL220121C000800002021-06-23 11:27AM EDT80.000.200.150.25-0.02-9.09%138549.81%
KL220121C000850002021-06-22 9:32AM EDT85.000.150.100.200.00-168251.51%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KL220121P000150002021-06-07 1:32PM EDT15.000.050.000.250.00-153177.34%
KL220121P000175002021-06-21 10:52AM EDT17.500.060.000.250.00-53766.60%
KL220121P000200002021-05-27 11:21AM EDT20.000.080.050.150.00-2028555.47%
KL220121P000225002021-06-10 1:29PM EDT22.500.130.000.200.00-546853.81%
KL220121P000250002021-06-18 10:35AM EDT25.000.320.250.350.00-101,43950.10%
KL220121P000300002020-11-03 2:37PM EDT30.002.550.000.000.00-2012.50%
KL220121P000350002020-11-05 4:52PM EDT35.003.200.000.000.00-606.25%
KL220121P000400002021-06-24 9:58AM EDT40.004.664.604.80+0.16+3.56%12,57551.90%
KL220121P000450002021-06-22 1:12PM EDT45.007.748.008.300.00-51,04057.01%
KL220121P000500002021-06-21 1:53PM EDT50.0011.8012.1012.400.00-1082062.94%
KL220121P000550002021-06-14 11:51AM EDT55.0016.1416.4016.900.00-119668.42%
KL220121P000600002020-11-05 10:44AM EDT60.0018.400.000.000.00-1000.00%
KL220121P000650002021-02-24 11:22AM EDT65.0030.8031.1034.000.00-4110137.05%
KL220121P000700002021-05-13 10:47AM EDT70.0030.0026.6028.700.00-41659.08%
KL220121P000750002021-02-24 12:57PM EDT75.0039.9039.9044.200.00-48146.41%
KL220121P000800002021-02-18 1:08PM EDT80.0044.3043.4048.000.00--5140.59%
KL220121P000850002021-01-19 11:06AM EDT85.0045.9049.3050.600.00-12139.31%