New Zealand markets open in 1 hour 57 minutes

Kirkland's, Inc. (KIRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.0500+0.1500 (+3.85%)
At close: 04:00PM EDT
4.0500 0.00 (0.00%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KIRK220715C000025002022-07-05 2:13PM EDT2.501.541.451.60+0.14+10.00%52132209.38%
KIRK220715C000050002022-07-05 3:24PM EDT5.000.130.100.15+0.03+30.00%4064,380143.75%
KIRK220715C000075002022-07-05 1:39PM EDT7.500.040.000.050.00-13,747193.75%
KIRK220715C000100002022-07-05 12:14PM EDT10.000.050.000.050.00-12,826262.50%
KIRK220715C000125002022-06-30 10:31AM EDT12.500.030.000.050.00-8337312.50%
KIRK220715C000150002022-06-23 3:47PM EDT15.000.050.000.150.00-107474417.19%
KIRK220715C000175002022-06-23 9:44AM EDT17.500.050.000.050.00-11256381.25%
KIRK220715C000200002022-06-23 9:45AM EDT20.000.050.000.050.00-7404406.25%
KIRK220715C000225002022-06-30 11:45AM EDT22.500.050.000.100.00-722475.00%
KIRK220715C000250002022-06-22 3:41PM EDT25.000.050.000.050.00-182450.00%
KIRK220715C000275002022-04-25 10:49AM EDT27.500.050.000.100.00-116515.63%
KIRK220715C000300002022-03-08 3:46PM EDT30.000.050.050.300.00-346654.69%
KIRK220715C000325002022-01-24 12:30PM EDT32.500.300.004.300.00-251,469.53%
KIRK220715C000350002022-04-25 10:50AM EDT35.000.050.000.100.00-14562.50%
KIRK220715C000375002022-02-01 1:49PM EDT37.500.150.000.200.00-13637.50%
KIRK220715C000400002022-04-25 10:50AM EDT40.000.050.000.800.00-11850.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KIRK220715P000025002022-06-30 9:40AM EDT2.500.030.000.050.00-31,161178.13%
KIRK220715P000050002022-07-05 2:54PM EDT5.001.151.101.20-0.07-5.74%212,413176.56%
KIRK220715P000075002022-07-01 12:23PM EDT7.503.903.403.600.00-11,209223.44%
KIRK220715P000100002022-06-14 3:51PM EDT10.005.995.906.100.00-1211295.31%
KIRK220715P000125002022-06-02 11:45AM EDT12.507.668.508.700.00-1032433.59%
KIRK220715P000150002022-06-28 3:15PM EDT15.0011.2010.9011.100.00-50387.50%
KIRK220715P000175002022-06-06 12:25PM EDT17.5012.8613.4013.600.00-2139421.88%
KIRK220715P000200002022-03-18 1:15PM EDT20.008.1811.2011.600.00-15550.00%
KIRK220715P000225002021-12-09 2:14PM EDT22.508.307.607.900.00-370.00%
KIRK220715P000250002022-01-25 11:13AM EDT25.009.2311.6011.900.00-540.00%
KIRK220715P000275002021-12-02 12:49PM EDT27.5013.0012.8013.100.00--10.00%
KIRK220715P000300002021-12-02 12:56PM EDT30.0015.0015.2015.500.00--60.00%
KIRK220715P000325002021-12-02 1:20PM EDT32.5017.0017.5017.900.00--80.00%
KIRK220715P000400002022-06-16 11:51AM EDT40.0036.6035.0036.600.00--0961.72%