Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $15.22 as of 5/8/2025 8:21:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 12.70 | 15.10 | 16.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:53 PM EST |
| 3.00 | 11.70 | 14.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 4.00 | 10.70 | 13.10 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/8/2025 3:28:53 PM EST |
| 5.00 | 8.80 | 11.30 | 11.50 | 0.00 | 0.00% | 0 | 8 | 8.34 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:53 PM EST |
| 6.00 | 7.50 | 10.60 | 11.50 | 0.00 | 0.00% | 0 | 2 | 8.01 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:53 PM EST |
| 7.00 | 6.50 | 9.60 | 10.29 | 0.00 | 0.00% | 0 | 67 | 6.90 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:53 PM EST |
| 8.00 | 5.70 | 8.60 | 7.39 | 0.00 | 0.00% | 0 | 77 | 5.98 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:53 PM EST |
| 9.00 | 4.70 | 7.60 | 6.85 | 0.00 | 0.00% | 0 | 185 | 5.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:53 PM EST |
| 10.00 | 5.00 | 5.90 | 6.40 | 0.00 | 0.00% | 0 | 192 | 3.14 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:53 PM EST |
| 11.00 | 4.20 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 249 | 1.72 | 1.00 | 0.01 | 0.00 | 5/5/2025 | 5/8/2025 3:28:53 PM EST |
| 12.00 | 3.20 | 3.40 | 3.75 | -0.35 | -8.54% | 1 | 643 | 1.36 | 0.98 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 13.00 | 2.20 | 2.50 | 2.43 | -0.77 | -24.07% | 55 | 1,026 | 0.90 | 0.92 | 0.08 | -0.02 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 14.00 | 1.00 | 1.50 | 1.75 | -0.45 | -20.46% | 17 | 2,491 | 0.69 | 0.81 | 0.16 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 15.00 | 0.60 | 0.75 | 0.72 | -0.51 | -41.47% | 30 | 436 | 0.62 | 0.61 | 0.28 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 16.00 | 0.20 | 0.35 | 0.30 | -0.34 | -53.13% | 68 | 1,277 | 0.63 | 0.34 | 0.25 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | -0.16 | -61.54% | 9 | 1,430 | 0.68 | 0.19 | 0.16 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 64 | 1,949 | 0.84 | 0.09 | 0.10 | -0.02 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 19.00 | 0.05 | 0.10 | 0.05 | -0.08 | -61.54% | 6 | 1,552 | 0.97 | 0.05 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,315 | 1.22 | 0.02 | 0.02 | -0.01 | 4/30/2025 | 5/8/2025 3:28:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 508 | 1.20 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/8/2025 3:28:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 352 | 2.73 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 99 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:28:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:28:53 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 31.00 | 0.00 | 0.65 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 32.00 | 0.00 | 0.65 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 33.00 | 0.00 | 0.65 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 34.00 | 0.00 | 0.65 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 36.00 | 0.00 | 0.65 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/8/2025 3:28:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 86 | 3.78 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/8/2025 3:28:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 171 | 3.22 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/8/2025 3:28:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,081 | 2.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:53 PM EST |
| 9.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 259 | 3.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 3,233 | 2.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,135 | 1.56 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 5/8/2025 3:28:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 510 | 1.23 | -0.02 | 0.02 | -0.01 | 4/28/2025 | 5/8/2025 3:28:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 10 | 1,073 | 0.90 | -0.08 | 0.08 | -0.02 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 14.00 | 0.05 | 0.25 | 0.14 | +0.06 | +75.00% | 5 | 645 | 0.61 | -0.19 | 0.16 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 15.00 | 0.35 | 0.50 | 0.35 | +0.12 | +52.18% | 10 | 471 | 0.60 | -0.39 | 0.28 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 16.00 | 0.95 | 1.25 | 1.00 | +0.40 | +66.67% | 70 | 633 | 0.58 | -0.66 | 0.25 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 17.00 | 1.75 | 1.95 | 1.70 | +0.47 | +38.22% | 6 | 734 | 0.63 | -0.81 | 0.16 | -0.03 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 18.00 | 2.55 | 3.10 | 2.16 | 0.00 | 0.00% | 0 | 129 | 1.05 | -0.91 | 0.10 | -0.02 | 5/5/2025 | 5/8/2025 3:28:53 PM EST |
| 19.00 | 3.50 | 3.90 | 3.62 | 0.00 | 0.00% | 0 | 412 | 1.17 | -0.95 | 0.05 | -0.01 | 4/29/2025 | 5/8/2025 3:28:53 PM EST |
| 20.00 | 4.40 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.98 | 0.02 | -0.01 | 5/6/2025 | 5/8/2025 3:28:53 PM EST |
| 21.00 | 5.10 | 6.00 | 3.95 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 5/8/2025 3:28:53 PM EST |
| 22.00 | 6.50 | 7.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 23.00 | 7.40 | 8.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 24.00 | 8.50 | 9.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 25.00 | 9.70 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:28:53 PM EST |
| 26.00 | 10.30 | 11.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 27.00 | 9.70 | 12.10 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 28.00 | 11.70 | 13.10 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 29.00 | 13.60 | 14.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 30.00 | 12.80 | 15.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 31.00 | 14.40 | 16.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 32.00 | 16.40 | 17.10 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 33.00 | 17.30 | 18.00 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 34.00 | 17.50 | 19.80 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 35.00 | 19.40 | 20.10 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 36.00 | 20.40 | 21.00 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST | |||
| 37.00 | 21.70 | 22.10 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:53 PM EST |