Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $11.85 as of 2/4/2025 9:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.00 | 12.00 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 2.00 | 9.00 | 11.00 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 3.00 | 8.00 | 10.00 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 4.00 | 7.10 | 9.10 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 5.00 | 6.10 | 8.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 6.00 | 5.10 | 7.10 | 5.89 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 7.00 | 4.80 | 5.00 | 4.74 | % | 10 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST | |
| 8.00 | 2.70 | 4.00 | 3.80 | +0.97 | +34.28% | 5 | 23 | 0.81 | 0.99 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 9.00 | 2.15 | 3.10 | 3.01 | +0.03 | +1.01% | 10 | 17 | 0.75 | 0.94 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 10.00 | 1.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.85 | 0.11 | -0.01 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 11.00 | 1.30 | 1.40 | 1.41 | +0.03 | +2.18% | 6 | 49 | 0.51 | 0.70 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 12.00 | 0.75 | 0.85 | 0.85 | +0.05 | +6.25% | 15 | 1,750 | 0.50 | 0.52 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 13.00 | 0.40 | 0.50 | 0.48 | 0.00 | 0.00% | 53 | 29 | 0.51 | 0.35 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 14.00 | 0.20 | 0.30 | 0.30 | % | 3 | 0 | 0.53 | 0.22 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST | |
| 15.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 18 | 18 | 0.52 | 0.13 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 16.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.07 | 0.06 | 0.00 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.04 | 0.04 | 0.00 | 1/30/2025 | 2/4/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 9.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 9.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 10 | 106 | 0.57 | -0.06 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 10.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 5 | 83 | 0.49 | -0.15 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 11.00 | 0.40 | 0.45 | 0.44 | -0.01 | -2.23% | 170 | 23 | 0.50 | -0.30 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 12.00 | 0.85 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.48 | 0.19 | -0.01 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 13.00 | 0.55 | 2.55 | % | 0 | 0 | 0.50 | -0.65 | 0.17 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 14.00 | 1.30 | 3.30 | % | 0 | 0 | 0.52 | -0.78 | 0.13 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 15.00 | 2.15 | 4.50 | % | 0 | 0 | 0.51 | -0.87 | 0.09 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 16.00 | 4.10 | 4.30 | % | 0 | 0 | 0.83 | -0.93 | 0.06 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 17.00 | 4.10 | 6.10 | % | 0 | 0 | 0.83 | -0.96 | 0.04 | 0.00 | 2/4/2025 3:59:43 PM EST |