Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $10.82 as of 2/21/2025 8:33:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.60 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 2.00 | 8.60 | 9.90 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 3.00 | 7.60 | 8.90 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 6.60 | 7.90 | 8.12 | 0.00 | 0.00% | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 5.60 | 7.00 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 3.90 | 6.00 | 4.95 | -0.85 | -14.66% | 1 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 3.70 | 5.00 | 4.41 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 2.70 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.99 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 9.00 | 0.95 | 2.80 | 2.00 | -0.20 | -9.10% | 5 | 25 | 0.98 | 0.92 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 1.05 | 1.30 | 1.25 | -0.79 | -38.73% | 19 | 56 | 0.60 | 0.74 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 0.25 | 0.60 | 0.54 | -0.56 | -50.91% | 2,571 | 207 | 0.40 | 0.48 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 0.15 | 0.55 | 0.26 | -0.39 | -60.00% | 1,728 | 1,921 | 0.64 | 0.26 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | -0.22 | -68.75% | 71 | 156 | 0.50 | 0.13 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 56 | 0.69 | 0.05 | 0.07 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.91 | 0.02 | 0.03 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.75 | 0.00 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.80 | -0.01 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 116 | 0.59 | -0.08 | 0.09 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | +0.11 | +91.67% | 25 | 215 | 0.50 | -0.26 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 0.55 | 1.00 | 0.70 | +0.41 | +141.38% | 363 | 279 | 0.45 | -0.52 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 0.65 | 1.55 | 0.98 | +0.28 | +40.00% | 3 | 65 | 0.33 | -0.74 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 1.30 | 2.45 | % | 0 | 0 | 0.41 | -0.87 | 0.13 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 2.20 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 15 | 0.80 | -0.95 | 0.07 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 4.10 | 4.30 | % | 0 | 0 | 0.95 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 16.00 | 4.50 | 5.80 | % | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 17.00 | 5.20 | 7.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |