Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $16.67 as of 3/28/2025 2:52:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.20 | 9.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 7.70 | 8.30 | 6.73 | 0.00 | 0.00% | 0 | 9 | 1.55 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 6.70 | 7.30 | 5.66 | 0.00 | 0.00% | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 5.80 | 6.00 | % | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 4.80 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 3.80 | 4.00 | 2.75 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.95 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 2.95 | 3.10 | 3.04 | +0.11 | +3.76% | 20 | 22 | 0.44 | 0.89 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 2.10 | 2.25 | % | 0 | 0 | 0.42 | 0.80 | 0.11 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 1.40 | 1.55 | 1.55 | +0.27 | +21.10% | 17 | 26 | 0.41 | 0.67 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.90 | 1.00 | 0.93 | +0.03 | +3.34% | 14 | 112 | 0.41 | 0.51 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 0.55 | 0.65 | 0.62 | +0.04 | +6.90% | 58 | 99 | 0.42 | 0.37 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 0.35 | 0.40 | 0.35 | +0.05 | +16.67% | 1 | 6 | 0.43 | 0.25 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.15 | 0.25 | 0.23 | +0.03 | +15.00% | 145 | 17 | 0.46 | 0.17 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.11 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.06 | 0.05 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 0.05 | 0.10 | % | 0 | 0 | 0.47 | -0.05 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.11 | 0.07 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 5 | 17 | 0.41 | -0.20 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.33 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 1.05 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 53 | 0.42 | -0.49 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 1.70 | 1.85 | % | 0 | 0 | 0.44 | -0.63 | 0.15 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 2.45 | 2.60 | % | 0 | 0 | 0.44 | -0.75 | 0.12 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 3.30 | 3.50 | % | 0 | 0 | 0.46 | -0.83 | 0.09 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 21.00 | 4.20 | 4.40 | % | 0 | 0 | 0.56 | -0.89 | 0.07 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 22.00 | 5.20 | 5.40 | % | 0 | 0 | 0.64 | -0.94 | 0.05 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 23.00 | 6.10 | 6.60 | % | 0 | 0 | 0.62 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 24.00 | 7.10 | 7.40 | % | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 8.10 | 8.40 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 13.10 | 13.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |