UK Markets close in 7 hrs 8 mins

Kirkland Lake Gold Ltd. (KL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.78+0.26 (+0.57%)
At close: 4:00PM EDT
45.75 -0.03 (-0.07%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KL220121C000150002021-04-21 9:56AM EDT15.0024.1126.3030.500.00-3200.00%
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%402,16622.96%
KL220121C000500002021-06-24 10:24AM EDT50.001.501.451.550.00-42,26433.74%
KL220121C000550002021-06-24 11:28AM EDT55.000.950.851.000.00-12,55740.23%
KL220121C000600002021-06-23 11:22AM EDT60.000.640.550.650.00-306,70444.70%
KL220121C000650002021-06-23 12:04PM EDT65.000.450.350.450.00-396048.68%
KL220121C000700002021-06-16 9:53AM EDT70.000.500.250.350.00-111,07651.27%
KL220121C000750002020-11-10 1:26PM EDT75.002.750.000.000.00-3025.00%
KL220121C000800002021-06-23 11:27AM EDT80.000.200.150.25-0.02-9.09%138558.79%
KL220121C000850002021-06-22 9:32AM EDT85.000.150.100.200.00-168260.84%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KL220121P000150002021-06-07 1:32PM EDT15.000.050.000.250.00-1531111.72%
KL220121P000175002021-06-21 10:52AM EDT17.500.060.000.250.00-53797.27%
KL220121P000200002021-05-27 11:21AM EDT20.000.080.050.150.00-2028581.84%
KL220121P000225002021-06-10 1:29PM EDT22.500.130.000.200.00-546871.29%
KL220121P000250002021-06-18 10:35AM EDT25.000.320.250.350.00-101,43975.68%
KL220121P000300002020-11-03 2:37PM EDT30.002.550.000.000.00-2025.00%
KL220121P000350002020-11-05 4:52PM EDT35.003.200.000.000.00-6012.50%
KL220121P000400002021-06-24 9:58AM EDT40.004.664.604.80+0.16+3.56%12,57584.89%
KL220121P000450002021-06-22 1:12PM EDT45.007.748.008.300.00-51,04094.78%
KL220121P000500002021-06-21 1:53PM EDT50.0011.8012.1012.400.00-10820105.54%
KL220121P000550002021-06-14 11:51AM EDT55.0016.1416.4016.900.00-1196115.42%
KL220121P000600002020-11-05 10:44AM EDT60.0018.400.000.000.00-1000.00%
KL220121P000650002021-02-24 11:22AM EDT65.0030.8031.1034.000.00-4110205.37%
KL220121P000700002021-05-13 10:47AM EDT70.0030.0026.6028.700.00-416104.40%
KL220121P000750002021-02-24 12:57PM EDT75.0039.9039.9044.200.00-48219.29%
KL220121P000800002021-02-18 1:08PM EDT80.0044.3043.4048.000.00--5212.84%
KL220121P000850002021-01-19 11:06AM EDT85.0045.9049.3050.600.00-12212.26%