Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $18.30 as of 5/5/2025 2:59:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.80 | 9.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 8.00 | 8.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 7.00 | 7.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 6.00 | 6.50 | 5.95 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 5.10 | 5.30 | % | 0 | 0 | 0.69 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 4.10 | 4.30 | % | 0 | 0 | 0.56 | 0.94 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 3.20 | 3.40 | 3.23 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.88 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 2.25 | 2.70 | 2.30 | % | 2 | 0 | 0.42 | 0.80 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 18.00 | 1.70 | 1.85 | 1.60 | +0.30 | +23.08% | 25 | 50 | 0.41 | 0.69 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 1.15 | 1.25 | 1.18 | +0.38 | +47.50% | 4 | 3,047 | 0.42 | 0.55 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.75 | 0.80 | 0.78 | +0.28 | +56.00% | 61 | 44 | 0.41 | 0.42 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.45 | 0.55 | 0.47 | -0.08 | -14.55% | 7 | 58 | 0.42 | 0.30 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 0.25 | 0.35 | 0.27 | +0.07 | +35.00% | 8 | 52 | 0.42 | 0.20 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 0.15 | 0.20 | 0.17 | -0.18 | -51.43% | 2 | 21 | 0.43 | 0.13 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 0.05 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.09 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.05 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.06 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.15 | 0.25 | 0.24 | -0.08 | -25.00% | 16 | 61 | 0.46 | -0.12 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.30 | 0.40 | 0.40 | -0.11 | -21.57% | 23 | 20 | 0.44 | -0.20 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.55 | 0.70 | 0.65 | -0.23 | -26.14% | 12 | 45 | 0.42 | -0.31 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 1.00 | 1.10 | 1.15 | -0.23 | -16.67% | 1 | 14 | 0.42 | -0.45 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 1.60 | 1.70 | 1.60 | -0.58 | -26.61% | 2 | 28 | 0.43 | -0.58 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 2.30 | 2.45 | 2.50 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.70 | 0.12 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 3.10 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 57 | 0.44 | -0.80 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 4.00 | 4.20 | % | 0 | 0 | 0.45 | -0.87 | 0.07 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 4.90 | 5.20 | % | 0 | 0 | 0.53 | -0.91 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 5.70 | 6.30 | % | 0 | 0 | 0.59 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 6.90 | 7.10 | % | 0 | 0 | 0.65 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 7.90 | 8.10 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 9.80 | 11.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |