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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.60 | 9.00 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 6.60 | 8.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 5.60 | 7.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 4.00 | 5.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 3.00 | 4.90 | 3.90 | % | 1 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 8.00 | 1.85 | 4.00 | % | 0 | 0 | 0.70 | 0.95 | 0.05 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 9.00 | 1.10 | 2.95 | % | 0 | 0 | 0.81 | 0.86 | 0.11 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 10.00 | 0.45 | 2.20 | % | 0 | 0 | 0.59 | 0.70 | 0.18 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 11.00 | 0.60 | 0.85 | 0.70 | % | 804 | 0 | 0.49 | 0.49 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 12.00 | 0.00 | 1.15 | 0.40 | % | 10 | 0 | 0.61 | 0.32 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 13.00 | 0.05 | 1.00 | % | 0 | 0 | 0.78 | 0.20 | 0.13 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | 0.12 | 0.09 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.80 | % | 0 | 0 | 1.37 | 0.07 | 0.06 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.03 | 0.04 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | -0.05 | 0.05 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 9.00 | 0.10 | 0.25 | % | 0 | 0 | 0.53 | -0.14 | 0.11 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.40 | % | 5 | 0 | 0.35 | -0.30 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 11.00 | 0.00 | 1.00 | 0.85 | % | 6 | 0 | 0.53 | -0.51 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 12.00 | 0.95 | 1.70 | % | 0 | 0 | 0.28 | -0.68 | 0.18 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 13.00 | 1.50 | 2.55 | % | 0 | 0 | 0.31 | -0.80 | 0.13 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 2.35 | 3.40 | % | 0 | 0 | 0.31 | -0.88 | 0.09 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 3.20 | 4.40 | % | 0 | 0 | 0.66 | -0.93 | 0.06 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 16.00 | 4.90 | 6.10 | % | 0 | 0 | 0.75 | -0.97 | 0.04 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 17.00 | 5.40 | 6.80 | % | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 18.00 | 6.40 | 7.40 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 19.00 | 7.30 | 8.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |