Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

KL – Kirkland Lake Gold Ltd.  (127.94 USD/CAD)

Last update: November 27, 2021 at 5:38 a.m.   (Real-time)

  • Last price: 51.570
  • Net change: 0.170
  • Bid price: 51.420
  • Ask price: 51.770
  • 30-day historical volatility: 25.85%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 18,129
Volume: 36
Open interest: 5,923
Volume: 11
December 17, 2021 11.50 11.80 13.10 0 36 0 40.00 0 0.07 0.04 0 2,051 0
December 17, 2021 7.50 7.90 9.20 0 55 0 44.00 0.01 0.16 0.13 0 35 0
December 17, 2021 6.50 6.95 8.25 0 30 0 45.00 0.01 0.23 0.17 0 60 0
December 17, 2021 5.50 6.05 7.25 0 85 0 46.00 0.07 0.29 0.22 0 32 0
December 17, 2021 4.60 5.10 6.35 0 31 0 47.00 0.14 0.37 0.33 0 53 0
December 17, 2021 3.80 4.25 5.40 0 30 0 48.00 0.27 0.50 0.45 0 65 0
December 17, 2021 2.97 3.45 4.55 0 46 0 49.00 0.43 0.79 0.53 0 37 0
December 17, 2021 2.38 2.69 2.60 0 67 0 50.00 0.74 1.10 1.00 0 89 0
December 17, 2021 1.17 1.65 1.50 0.11 101 5 52.00 1.59 2.02 0 0 94 0
December 17, 2021 0.53 0.70 0.90 -0.20 119 5 54.00 2.95 3.35 2.77 0.20 81 1
December 17, 2021 0.35 0.67 0.65 0 11,635 0 55.00 3.65 4.15 3.15 0 31 0
December 17, 2021 0.24 0.35 0.50 0 219 1 56.00 4.50 5.05 5.10 0 167 0
December 17, 2021 0.09 0.31 0.37 0 1,654 0 58.00 6.35 6.90 5.70 0 144 0
December 17, 2021 0.01 0.21 0.33 0 219 0 60.00 8.30 8.80 7.60 0 70 0
December 17, 2021 0.01 0.14 0.25 0 42 0 62.00 10.30 10.70 9.50 0 20 0
December 17, 2021 0.01 0.10 0.17 0 59 0 64.00 12.30 12.70 11.40 0 10 0
December 17, 2021 0.01 0.09 0.14 0 61 0 65.00 13.30 13.70 12.45 0 0 0
December 17, 2021 0.01 0.08 0.10 0 3 0 68.00 16.25 16.65 15.35 0 0 0
December 17, 2021 0.01 0.07 0.09 0 56 0 70.00 18.25 18.60 17.30 0 40 0
January 21, 2022 5.85 6.40 7.45 0 73 0 46.00 0.53 0.83 0.70 0 37 0
January 21, 2022 4.50 4.80 4.85 0 97 0 48.00 0.98 1.35 1.26 0 90 0
January 21, 2022 3.65 4.15 5.10 0 0 0 49.00 1.29 1.69 1.31 0 17 0
January 21, 2022 3.10 3.55 4.45 0 50 0 50.00 1.66 2.10 1.66 0 35 0
January 21, 2022 2.08 2.52 2.65 0.30 108 10 52.00 2.62 3.15 2.95 0 99 0
January 21, 2022 1.29 1.71 1.98 -0.30 94 7 54.00 3.90 4.40 3.60 0 210 0
January 21, 2022 0.84 1.20 0.95 0 129 0 56.00 5.35 5.90 5.35 0 124 0
January 21, 2022 0.70 0.85 0.72 0 770 0 58.00 7.05 7.50 6.40 0 210 0
January 21, 2022 0.34 0.58 0 0 1,071 0 60.00 8.85 9.35 8.15 0 27 0
January 21, 2022 0.20 0.44 0.58 0 27 0 62.00 10.65 11.25 10.00 0 27 0
January 21, 2022 0.14 0.35 0.46 0 22 0 64.00 12.55 13.15 11.95 0 34 0
January 21, 2022 0.02 0.21 0.29 0 0 0 68.00 16.60 17.00 15.75 0 0 0
February 18, 2022 6.30 6.85 7.90 0 21 0 46.00 0.96 1.34 1.15 0 3 0
February 18, 2022 4.90 5.40 6.45 0 10 0 48.00 1.52 1.97 1.59 0 10 0
February 18, 2022 4.30 4.75 5.70 0 10 0 49.00 1.88 2.35 2.11 0 14 0
February 18, 2022 3.75 4.25 5.10 0 0 0 50.00 2.29 2.78 2.28 0 80 0
February 18, 2022 2.96 3.25 3.95 0 10 0 52.00 3.25 3.80 3.20 0 2 0
February 18, 2022 1.94 2.43 3.00 0 20 0 54.00 4.50 5.05 4.25 0 2 0
February 18, 2022 1.38 1.83 1.68 0 29 0 56.00 5.95 6.45 5.70 0 10 0
February 18, 2022 0.98 1.38 1.65 0 0 0 58.00 7.50 8.05 6.90 0 30 0
February 18, 2022 0.70 1.05 1.27 0 56 0 60.00 9.25 9.70 8.50 0 10 0
February 18, 2022 0.51 0.78 1.01 0 0 0 62.00 10.95 11.55 10.35 0 85 0
February 18, 2022 0.35 0.65 0.81 0 8 0 64.00 12.70 13.45 12.15 0 90 0
February 18, 2022 0.19 0.41 0.54 0 0 0 68.00 16.60 17.20 15.95 0 0 0
March 18, 2022 11.60 12.20 13.45 0 41 0 40.00 0.31 0.63 0.48 0 89 0
March 18, 2022 8.20 8.85 9.95 0 10 0 44.00 0.88 1.15 1.01 0 48 0
March 18, 2022 7.40 8.10 9.10 0 67 0 45.00 1.10 1.51 1.22 0 20 0
March 18, 2022 6.70 7.40 8.40 0 56 0 46.00 1.31 1.79 1.47 0 12 0
March 18, 2022 5.35 6.00 6.95 0 48 0 48.00 1.93 2.48 2.13 0 14 0
March 18, 2022 4.75 5.40 6.30 0 0 0 49.00 2.32 2.89 2.43 0 20 0
March 18, 2022 4.15 4.85 5.70 0 35 0 50.00 2.75 3.35 2.82 0 10 0
March 18, 2022 3.20 3.85 4.60 0 9 0 52.00 3.75 4.40 3.75 0 2 0
March 18, 2022 2.43 3.05 3.65 0 17 0 54.00 4.95 5.60 4.90 0 2 0
March 18, 2022 2.12 2.70 3.20 0 99 0 55.00 5.60 6.30 5.45 0 26 0
March 18, 2022 1.83 2.39 2.85 0 14 0 56.00 6.30 7.00 6.80 0 20 0
March 18, 2022 1.55 1.91 1.59 -0.16 46 2 58.00 7.90 8.45 7.50 0 0 0
March 18, 2022 1.04 1.50 0 0 48 0 60.00 9.45 10.15 9.00 0 26 0
March 18, 2022 0.78 1.16 1.35 0 20 0 62.00 11.25 11.85 10.65 0 17 0
March 18, 2022 0.60 0.93 1.18 0 20 0 64.00 12.95 13.70 12.45 0 26 0
March 18, 2022 0.53 0.86 1.07 0 29 0 65.00 13.95 14.60 13.40 0 60 0
March 18, 2022 0.33 0.67 0.85 0 0 0 68.00 16.65 17.40 16.15 0 10 0
March 18, 2022 0.23 0.53 0.68 0 96 0 70.00 18.55 19.30 18.05 0 150 0
April 14, 2022 6.95 7.70 8.70 0 0 0 46.00 1.74 2.27 1.90 0 0 0
April 14, 2022 5.65 6.35 7.30 0 10 0 48.00 2.39 3.05 2.55 0 50 0
April 14, 2022 5.05 5.80 6.70 0 10 0 49.00 2.80 3.50 2.93 0 40 0
April 14, 2022 4.50 5.30 6.10 0 22 0 50.00 3.20 3.95 3.35 0 200 0
April 14, 2022 3.55 4.25 5.00 0 0 0 52.00 4.25 5.00 4.35 0 20 0
April 14, 2022 2.79 3.45 4.05 0 0 0 54.00 5.45 6.25 5.40 0 10 0
April 14, 2022 2.17 2.82 3.25 0 0 0 56.00 6.90 7.60 6.60 0 20 0
April 14, 2022 1.69 2.30 2.61 0 0 0 58.00 8.35 9.05 7.95 0 0 0
April 14, 2022 1.31 1.83 2.12 0 0 0 60.00 9.95 10.70 9.55 0 0 0
April 14, 2022 1.03 1.53 1.66 0 12 0 62.00 11.65 12.35 11.15 0 0 0
April 14, 2022 0.81 1.23 1.45 0 0 0 64.00 13.50 14.10 12.85 0 16 0
April 14, 2022 0.48 0.85 1.04 0 0 0 68.00 16.95 17.90 16.50 0 0 0
May 20, 2022 7.40 8.15 0 0 0 0 46.00 2.16 2.77 0 0 0 0
May 20, 2022 6.10 6.90 7.80 0 0 0 48.00 2.84 3.60 3.15 0 0 0
May 20, 2022 5.55 6.35 7.30 0 0 0 49.00 3.30 4.05 3.65 0 0 0
May 20, 2022 5.05 5.85 6.65 0 0 0 50.00 3.70 4.55 3.95 0 0 0
May 20, 2022 4.05 4.90 4.90 -0.75 0 2 52.00 4.75 5.60 5.25 0.35 0 10
May 20, 2022 3.25 4.10 4.70 0 0 0 54.00 5.95 6.80 6.10 0 0 0
May 20, 2022 2.64 3.45 3.95 0 0 0 56.00 7.30 8.15 7.30 0 0 0
May 20, 2022 2.12 2.85 3.25 0 0 0 58.00 8.80 9.60 8.60 0 0 0
May 20, 2022 1.71 2.33 2.71 0 0 0 60.00 10.40 11.15 10.05 0 0 0
May 20, 2022 1.38 2.00 2.27 0 0 0 62.00 12.00 12.85 11.65 0 0 0
May 20, 2022 1.12 1.65 1.96 0 0 0 64.00 13.70 14.50 13.45 0 0 0
June 17, 2022 11.95 12.90 14.00 0 11 0 40.00 0.92 1.38 1.20 0 128 0
June 17, 2022 8.95 9.85 10.90 0 10 0 44.00 1.80 2.42 2.13 0 6 0
June 17, 2022 8.20 9.20 10.20 0 0 0 45.00 2.10 2.75 2.42 0 0 0
June 17, 2022 7.65 8.45 9.50 0 31 0 46.00 2.43 3.15 2.75 0 7 0
June 17, 2022 6.40 7.30 8.20 0 7 0 48.00 3.10 3.95 3.50 0 6 0
June 17, 2022 5.35 6.25 7.05 0 20 0 50.00 4.10 4.90 4.35 0 105 0
June 17, 2022 3.25 4.10 3.35 -1.40 32 2 55.00 6.95 7.85 7.05 0 110 0
June 17, 2022 1.99 2.69 2.60 0 9 0 60.00 10.65 11.45 10.50 0 48 0
June 17, 2022 1.23 1.81 2.15 0 0 0 65.00 14.80 15.70 14.65 0 31 0
June 17, 2022 0.76 1.22 1.46 0 38 0 70.00 19.25 20.15 18.90 0 60 0
September 16, 2022 9.00 10.00 11.10 0 2 0 45.00 2.99 3.85 3.45 0 7 0
September 16, 2022 8.40 9.40 10.35 0 0 0 46.00 3.35 4.25 3.75 0 29 0
September 16, 2022 7.25 8.30 9.20 0 20 0 48.00 4.20 5.15 4.65 0 2 0
September 16, 2022 6.20 7.30 8.15 0 0 0 50.00 5.10 6.20 5.60 0 31 0
September 16, 2022 4.20 4.80 5.95 0 30 0 55.00 8.05 9.20 8.40 0 17 0
September 16, 2022 2.83 3.85 4.30 0 3 0 60.00 11.65 12.75 11.85 0 23 0
September 16, 2022 1.93 2.73 2.55 -0.65 38 2 65.00 15.65 16.80 15.60 0 33 0
September 16, 2022 1.30 2.00 2.32 0 16 0 70.00 20.05 21.10 20.00 0 47 0