Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $14.67 as of 2/21/2025 3:24:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 9.70 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 4.40 | 4.80 | % | 0 | 0 | 0.74 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 3.40 | 3.60 | 3.95 | -0.31 | -7.28% | 1 | 145 | 0.42 | 0.98 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 2.55 | 2.70 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.91 | 0.07 | 0.00 | 1/29/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 1.70 | 1.80 | 2.20 | -0.80 | -26.67% | 5 | 95 | 0.41 | 0.79 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 1.00 | 1.10 | 1.05 | -0.89 | -45.88% | 82 | 56 | 0.38 | 0.63 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | -0.81 | -57.45% | 35 | 260 | 0.38 | 0.43 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 0.30 | 0.35 | 0.35 | -0.55 | -61.12% | 67 | 523 | 0.40 | 0.27 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 0.10 | 0.20 | 0.20 | -0.35 | -63.64% | 30 | 569 | 0.39 | 0.16 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 478 | 0.43 | 0.10 | 0.08 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,273 | 0.51 | 0.05 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1,153 | 0.58 | 0.02 | 0.03 | 0.00 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 497 | 0.84 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 42 | 1.23 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 188 | 1.30 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 169 | 1.36 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 113 | 1.35 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.14 | -0.02 | 0.03 | 0.00 | 11/13/2024 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 50 | 355 | 0.41 | -0.09 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 0.20 | 0.25 | 0.25 | +0.04 | +19.05% | 171 | 701 | 0.39 | -0.21 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | +0.15 | +37.50% | 48 | 189 | 0.38 | -0.37 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 1.05 | 1.15 | 1.07 | +0.42 | +64.62% | 23 | 275 | 0.38 | -0.57 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 1.75 | 1.85 | 1.64 | +0.59 | +56.19% | 1 | 1,226 | 0.38 | -0.73 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 2.60 | 2.75 | 2.63 | +0.43 | +19.55% | 2 | 65 | 0.39 | -0.84 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 3.50 | 3.70 | 2.28 | 0.00 | 0.00% | 0 | 224 | 0.54 | -0.90 | 0.08 | 0.00 | 1/7/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 4.50 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 124 | 0.61 | -0.95 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 5.50 | 5.70 | 4.30 | 0.00 | 0.00% | 0 | 48 | 0.69 | -0.98 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 6.50 | 6.70 | 2.85 | 0.00 | 0.00% | 0 | 14 | 0.76 | -0.99 | 0.01 | 0.00 | 10/21/2024 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 7.50 | 7.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 22.00 | 8.40 | 8.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 23.00 | 9.40 | 9.70 | 6.71 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 10.40 | 10.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 25.00 | 11.50 | 11.70 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 16.50 | 16.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 21.40 | 21.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |