Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $14.85 as of 1/22/2025 8:41:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.50 | 8.80 | 6.75 | 0.00 | 0.00% | 0 | 9 | 3.76 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 9.00 | 5.60 | 6.10 | 5.78 | 0.00 | 0.00% | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 4.70 | 5.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.00 | 3.60 | 4.70 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 2.45 | 4.20 | 2.85 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.96 | 0.05 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 0.95 | 2.10 | 3.35 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.86 | 0.11 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 1.20 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.71 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.65 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 1,278 | 0.42 | 0.50 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.30 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 586 | 0.42 | 0.30 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.15 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 134 | 0.46 | 0.17 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,620 | 0.48 | 0.10 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.71 | 0.04 | 0.04 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.01 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.04 | 0.05 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 244 | 0.45 | -0.14 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 176 | 0.44 | -0.29 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.75 | 0.85 | 0.78 | 0.00 | 0.00% | 0 | 97 | 0.42 | -0.50 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 3.70 | 1.67 | 0.00 | 0.00% | 0 | 33 | 1.93 | -0.70 | 0.19 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.90 | 4.40 | 1.95 | 0.00 | 0.00% | 0 | 15 | 1.17 | -0.83 | 0.13 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 1.20 | 4.70 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.90 | 0.08 | -0.01 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 4.10 | 6.40 | % | 0 | 0 | 0.67 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 3.90 | 7.30 | % | 0 | 0 | 0.77 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 4.60 | 8.30 | % | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 7.00 | 7.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 23.00 | 8.00 | 10.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 9.00 | 9.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 10.00 | 12.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 13.00 | 16.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |