New Zealand markets close in 3 hours 16 minutes

Kirkland's, Inc. (KIRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.1800-0.1700 (-5.07%)
At close: 04:00PM EDT
3.2300 +0.05 (+1.57%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KIRK230120C000005002022-09-22 3:52PM EDT0.502.930.003.700.00-100.00%
KIRK230120C000020002022-08-31 2:27PM EDT2.002.151.301.500.00-16114.84%
KIRK230120C000025002022-09-23 1:17PM EDT2.501.121.051.300.00-185126.56%
KIRK230120C000030002022-09-16 1:42PM EDT3.001.330.751.050.00-236118.36%
KIRK230120C000035002022-09-09 9:38AM EDT3.501.480.550.850.00-116115.23%
KIRK230120C000040002022-09-23 10:24AM EDT4.000.750.450.700.00-135117.58%
KIRK230120C000045002022-09-07 12:03PM EDT4.500.950.300.650.00-111119.14%
KIRK230120C000050002022-09-26 3:03PM EDT5.000.400.300.55-0.06-13.04%13376124.61%
KIRK230120C000055002022-09-23 10:27AM EDT5.500.440.250.400.00-2391120.31%
KIRK230120C000060002022-09-26 9:59AM EDT6.000.400.200.50-0.15-27.27%211133.40%
KIRK230120C000075002022-09-22 11:19AM EDT7.500.290.000.500.00-10487138.67%
KIRK230120C000090002022-09-22 2:34PM EDT9.000.100.000.400.00-17145.31%
KIRK230120C000100002022-09-21 11:05AM EDT10.000.050.000.650.00-3238177.34%
KIRK230120C000110002022-08-30 12:33PM EDT11.000.300.000.650.00-1019185.55%
KIRK230120C000125002022-09-01 10:56AM EDT12.500.250.000.200.00-1148146.88%
KIRK230120C000150002022-09-21 11:54AM EDT15.000.100.100.200.00-1412173.83%
KIRK230120C000175002022-08-30 1:37PM EDT17.500.100.000.150.00-1145161.72%
KIRK230120C000200002022-09-20 1:51PM EDT20.000.090.050.200.00-21,066187.50%
KIRK230120C000225002022-08-17 1:17PM EDT22.500.500.000.200.00-1866187.50%
KIRK230120C000250002022-09-12 2:30PM EDT25.000.100.000.150.00-1996185.16%
KIRK230120C000275002022-09-07 3:02PM EDT27.500.110.050.000.00-3085162.50%
KIRK230120C000300002022-09-21 3:00PM EDT30.000.010.000.150.00-18260196.09%
KIRK230120C000325002022-08-26 9:42AM EDT32.500.050.000.350.00-510232.81%
KIRK230120C000350002022-09-19 1:37PM EDT35.000.060.050.000.00-2027176.56%
KIRK230120C000375002021-12-06 2:53PM EDT37.501.050.001.150.00-16318.55%
KIRK230120C000400002022-08-17 2:34PM EDT40.000.200.000.450.00-540258.59%
KIRK230120C000450002021-12-15 11:45AM EDT45.000.450.000.900.00-115310.16%
KIRK230120C000500002022-09-09 10:27AM EDT50.000.100.000.000.00-29450.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KIRK230120P000020002022-09-22 9:47AM EDT2.000.200.150.500.00-16139.06%
KIRK230120P000025002022-09-23 12:30PM EDT2.500.400.000.550.00-512987.30%
KIRK230120P000030002022-09-26 10:19AM EDT3.000.650.600.85-0.05-7.14%36119.14%
KIRK230120P000035002022-08-30 10:46AM EDT3.500.920.901.200.00-33119.53%
KIRK230120P000040002022-09-22 11:20AM EDT4.001.151.201.550.00-146114.84%
KIRK230120P000045002022-08-30 1:04PM EDT4.501.401.601.950.00-16116.21%
KIRK230120P000050002022-09-09 11:59AM EDT5.001.552.102.350.00-4494121.88%
KIRK230120P000055002022-08-30 10:46AM EDT5.502.372.552.750.00-34121.09%
KIRK230120P000075002022-09-23 3:46PM EDT7.504.404.204.700.00-111114.45%
KIRK230120P000100002022-08-16 2:31PM EDT10.005.006.206.500.00-21,5110.00%
KIRK230120P000125002022-07-22 11:16AM EDT12.508.857.808.000.00-41,2590.00%
KIRK230120P000150002022-08-16 2:32PM EDT15.009.6011.0011.400.00-15770.00%
KIRK230120P000175002022-08-16 1:04PM EDT17.5012.1013.5013.900.00-11,7000.00%
KIRK230120P000200002022-04-14 10:17AM EDT20.0011.5012.9013.400.00-178340.00%
KIRK230120P000225002022-03-18 12:42PM EDT22.5011.5012.8015.300.00-11920.00%
KIRK230120P000250002022-06-30 11:31AM EDT25.0021.4121.8022.200.00-2976217.19%
KIRK230120P000275002022-04-14 10:38AM EDT27.5018.7019.5023.000.00-12290.00%
KIRK230120P000300002022-03-18 10:08AM EDT30.0018.8021.2022.100.00-502,4490.00%
KIRK230120P000325002021-11-10 7:50AM EDT32.5012.7018.2018.600.00-100.00%
KIRK230120P000350002021-12-13 3:13PM EDT35.0021.2018.0020.300.00-1300.00%