Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $18.01 as of 10/17/2024 8:42:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.80 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 4.00 | 12.80 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 5.00 | 11.80 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 6.00 | 10.80 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 7.00 | 10.10 | 12.90 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 8.00 | 9.30 | 12.00 | 7.23 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 10/17/2024 4:00:01 PM EST |
| 9.00 | 7.50 | 9.10 | 9.00 | 0.00 | 0.00% | 1 | 4 | 7.18 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 10.00 | 7.30 | 8.80 | 7.15 | 0.00 | 0.00% | 0 | 1,001 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 4:00:01 PM EST |
| 11.00 | 6.30 | 9.00 | 7.00 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 12.00 | 5.30 | 7.30 | 5.54 | 0.00 | 0.00% | 0 | 118 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:01 PM EST |
| 13.00 | 4.60 | 5.80 | 5.66 | 0.00 | 0.00% | 0 | 61 | 7.88 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 4:00:01 PM EST |
| 14.00 | 3.50 | 4.70 | 4.00 | +0.15 | +3.90% | 12 | 170 | 6.29 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 15.00 | 1.95 | 4.00 | 2.98 | -0.17 | -5.40% | 37 | 914 | 6.25 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 16.00 | 1.00 | 2.15 | 2.00 | -0.15 | -6.98% | 6 | 136 | 1.67 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 17.00 | 0.95 | 1.10 | 1.05 | +0.10 | +10.53% | 51 | 267 | 1.00 | 1.00 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 538 | 10,201 | 0.37 | 0.53 | 1.16 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 175 | 471 | 0.85 | 0.00 | 0.04 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 125 | 636 | 1.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 260 | 3.11 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 111 | 4.93 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 3.44 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 10/17/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 261 | 4.26 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 10/17/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 10/17/2024 4:00:01 PM EST |
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 10/17/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 10/17/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 125 | 7.40 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 10/17/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 140 | 2.94 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 253 | 2.27 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 267 | 1.61 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 174 | 2.08 | 0.00 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 18.00 | 0.10 | 0.15 | 0.15 | -0.03 | -16.67% | 10 | 232 | 0.36 | -0.47 | 1.16 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 19.00 | 0.90 | 1.10 | 2.15 | 0.00 | 0.00% | 0 | 48 | 0.81 | -1.00 | 0.04 | 0.00 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
| 20.00 | 1.90 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 14 | 1.88 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:01 PM EST |
| 21.00 | 2.85 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 4:00:01 PM EST |
| 22.00 | 3.90 | 4.10 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 23.00 | 4.90 | 5.10 | 5.80 | 0.00 | 0.00% | 0 | 4 | 3.39 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 4:00:01 PM EST |
| 24.00 | 5.70 | 6.10 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 25.00 | 5.80 | 7.30 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST |