Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $15.53 as of 2/4/2025 9:11:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.40 | 8.60 | 7.32 | 0.00 | 0.00% | 0 | 9 | 2.32 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 9.00 | 6.40 | 7.80 | 6.12 | 0.00 | 0.00% | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:55 PM EST |
| 10.00 | 5.50 | 6.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 11.00 | 4.50 | 5.90 | % | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 12.00 | 3.60 | 5.10 | % | 0 | 0 | 1.55 | 0.96 | 0.04 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 13.00 | 2.60 | 3.90 | % | 0 | 0 | 0.70 | 0.89 | 0.07 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 14.00 | 1.90 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.79 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 15.00 | 1.25 | 1.35 | 1.30 | +0.05 | +4.00% | 1 | 32 | 0.44 | 0.64 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 16.00 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 518 | 0.44 | 0.47 | 0.17 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 17.00 | 0.45 | 0.55 | 0.48 | +0.08 | +20.00% | 3 | 46 | 0.46 | 0.33 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 18.00 | 0.20 | 0.35 | 0.27 | +0.03 | +12.50% | 5 | 24 | 0.45 | 0.22 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 19.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.14 | 0.09 | -0.01 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.09 | 0.06 | 0.00 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.05 | 0.04 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.03 | 0.02 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 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 | 2.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | -0.04 | 0.04 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 13.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.11 | 0.07 | -0.01 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 14.00 | 0.30 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.21 | 0.12 | -0.01 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 15.00 | 0.60 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.36 | 0.16 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 16.00 | 1.10 | 1.20 | % | 0 | 0 | 0.44 | -0.53 | 0.17 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 17.00 | 1.80 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.67 | 0.15 | -0.01 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 18.00 | 2.60 | 2.90 | % | 0 | 0 | 0.52 | -0.78 | 0.12 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 19.00 | 3.50 | 3.60 | % | 0 | 0 | 0.53 | -0.86 | 0.09 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 4.40 | 4.60 | % | 0 | 0 | 0.62 | -0.91 | 0.06 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 21.00 | 5.30 | 5.60 | % | 0 | 0 | 0.70 | -0.95 | 0.04 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 22.00 | 6.30 | 6.60 | % | 0 | 0 | 0.77 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 23.00 | 7.30 | 7.60 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 24.00 | 8.20 | 8.60 | % | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 25.00 | 9.30 | 9.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 30.00 | 14.30 | 14.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |