New Zealand markets close in 2 hours 11 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KIRK221021C000015002022-08-22 10:12AM EDT1.503.802.002.300.00-22513.28%
KIRK221021C000020002022-09-20 12:35PM EDT2.001.801.051.350.00-59115.63%
KIRK221021C000025002022-09-22 1:09PM EDT2.501.060.751.000.00-2107156.25%
KIRK221021C000030002022-09-23 2:27PM EDT3.000.580.400.550.00-1100117.97%
KIRK221021C000035002022-09-26 1:51PM EDT3.500.300.200.50-0.35-53.85%732142.19%
KIRK221021C000040002022-09-26 3:13PM EDT4.000.200.100.20-0.08-28.57%18229119.53%
KIRK221021C000045002022-09-23 9:57AM EDT4.500.300.050.250.00-1186149.22%
KIRK221021C000050002022-09-26 3:15PM EDT5.000.100.050.15-0.02-16.67%26750152.34%
KIRK221021C000055002022-09-26 12:37PM EDT5.500.100.000.15-0.05-33.33%1281158.59%
KIRK221021C000060002022-09-26 3:39PM EDT6.000.050.050.150.00-143189.06%
KIRK221021C000075002022-09-21 11:12AM EDT7.500.050.000.050.00-71,014175.00%
KIRK221021C000090002022-09-23 10:07AM EDT9.000.070.000.050.00-163201.56%
KIRK221021C000100002022-09-13 12:04PM EDT10.000.050.000.100.00-1452243.75%
KIRK221021C000110002022-08-22 1:50PM EDT11.000.250.000.750.00-11417.97%
KIRK221021C000125002022-08-30 1:19PM EDT12.500.100.000.050.00-957246.88%
KIRK221021C000150002022-09-09 1:47PM EDT15.000.050.000.000.00-121850.00%
KIRK221021C000175002022-08-17 1:03PM EDT17.500.350.000.750.00-912497.66%
KIRK221021C000200002022-09-12 9:30AM EDT20.000.050.000.100.00-146343.75%
KIRK221021C000225002022-08-17 2:59PM EDT22.500.330.000.000.00-871550.00%
KIRK221021C000250002022-08-17 3:55PM EDT25.000.300.000.750.00-11553.91%
KIRK221021C000300002022-08-30 12:43PM EDT30.000.050.000.000.00-62150.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KIRK221021P000025002022-09-23 11:56AM EDT2.500.100.050.200.00-1182125.78%
KIRK221021P000030002022-09-26 1:15PM EDT3.000.300.250.40+0.05+20.00%2459127.34%
KIRK221021P000035002022-09-26 10:28AM EDT3.500.480.500.75-0.05-9.43%1261128.91%
KIRK221021P000040002022-09-26 2:34PM EDT4.001.000.951.10+0.06+6.38%195138.28%
KIRK221021P000045002022-09-23 12:29PM EDT4.501.351.351.600.00-1011151.56%
KIRK221021P000050002022-09-22 12:28PM EDT5.001.651.802.050.00-5524154.69%
KIRK221021P000055002022-09-22 2:34PM EDT5.502.142.302.500.00-5098161.72%
KIRK221021P000060002022-09-01 9:43AM EDT6.002.352.703.100.00--5178.13%
KIRK221021P000075002022-09-23 3:46PM EDT7.504.254.104.500.00-11,603270.31%
KIRK221021P000090002022-08-22 1:35PM EDT9.004.405.305.500.00-110.00%
KIRK221021P000100002022-08-17 3:07PM EDT10.003.966.206.400.00-22710.00%
KIRK221021P000125002022-04-08 10:57AM EDT12.504.545.706.000.00-550.00%
KIRK221021P000150002022-04-08 10:57AM EDT15.006.707.908.300.00-230.00%
KIRK221021P000175002022-08-17 3:52PM EDT17.5011.5013.6013.800.00-140180.00%
KIRK221021P000225002022-08-17 10:37AM EDT22.5017.1018.6018.800.00-40130.00%
KIRK221021P000250002022-03-04 4:59PM EDT25.0012.2015.7016.200.00-220.00%
KIRK221021P000300002022-03-04 4:43PM EDT30.0017.0019.7021.100.00-110.00%