Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $19.81 as of 5/27/2025 4:09:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.30 | 15.70 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 7.00 | 11.30 | 13.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 8.00 | 10.30 | 12.70 | 8.70 | 0.00 | 0.00% | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:58:57 PM EST |
| 9.00 | 9.80 | 11.30 | 7.20 | 0.00 | 0.00% | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:57 PM EST |
| 10.00 | 9.20 | 10.00 | 9.30 | 0.00 | 0.00% | 0 | 109 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 11.00 | 8.60 | 9.20 | 4.00 | 0.00 | 0.00% | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:58:57 PM EST |
| 12.00 | 7.50 | 8.30 | 6.53 | 0.00 | 0.00% | 0 | 13 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 13.00 | 6.80 | 7.10 | 7.30 | 0.00 | 0.00% | 0 | 70 | 0.91 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:57 PM EST |
| 14.00 | 5.90 | 6.10 | 3.94 | 0.00 | 0.00% | 0 | 143 | 0.69 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 4.90 | 5.10 | 3.06 | 0.00 | 0.00% | 0 | 337 | 0.73 | 0.97 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 16.00 | 4.00 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 480 | 0.49 | 0.93 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 17.00 | 3.10 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 3,628 | 0.45 | 0.86 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 18.00 | 2.30 | 2.45 | 2.33 | 0.00 | 0.00% | 0 | 320 | 0.42 | 0.77 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 19.00 | 1.65 | 1.80 | 1.81 | -0.09 | -4.74% | 2 | 293 | 0.42 | 0.65 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 1.15 | 1.25 | 1.15 | +0.04 | +3.61% | 628 | 698 | 0.41 | 0.52 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 21.00 | 0.75 | 0.85 | 0.70 | -0.20 | -22.23% | 4 | 1,182 | 0.42 | 0.40 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 22.00 | 0.50 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 764 | 0.43 | 0.30 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 23.00 | 0.35 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 78 | 0.45 | 0.22 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 6,097 | 0.51 | 0.11 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 26.00 | 0.10 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.07 | 0.04 | 0.00 | 5/6/2025 | 5/27/2025 1:58:57 PM EST |
| 27.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.05 | 0.03 | 0.00 | 5/9/2025 | 5/27/2025 1:58:57 PM EST |
| 28.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.03 | 0.02 | 0.00 | 4/21/2025 | 5/27/2025 1:58:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.02 | 0.01 | 0.00 | 4/16/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 27 | 1.05 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 5/27/2025 1:58:57 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 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 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 890 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:58:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1,271 | 1.61 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:57 PM EST |
| 12.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 144 | 0.90 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:58:57 PM EST |
| 13.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 347 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 14.00 | 0.05 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 539 | 0.80 | -0.01 | 0.01 | 0.00 | 4/11/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 669 | 0.95 | -0.03 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 16.00 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 446 | 0.54 | -0.07 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 455 | 0.42 | -0.14 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | -0.13 | -22.42% | 2 | 295 | 0.41 | -0.23 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 19.00 | 0.70 | 0.80 | 0.78 | -0.12 | -13.34% | 6 | 131 | 0.39 | -0.35 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 1.20 | 1.30 | 1.30 | -0.10 | -7.15% | 3 | 181 | 0.40 | -0.48 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 21.00 | 1.80 | 1.90 | 2.00 | -0.15 | -6.98% | 1 | 62 | 0.41 | -0.60 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 22.00 | 2.55 | 2.65 | 2.99 | 0.00 | 0.00% | 0 | 43 | 0.42 | -0.70 | 0.11 | -0.01 | 5/9/2025 | 5/27/2025 1:58:57 PM EST |
| 23.00 | 3.20 | 3.60 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.78 | 0.09 | -0.01 | 12/13/2024 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 4.90 | 5.60 | % | 0 | 0 | 0.67 | -0.89 | 0.06 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 26.00 | 6.10 | 6.60 | % | 0 | 0 | 0.73 | -0.93 | 0.04 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 27.00 | 6.80 | 7.50 | % | 0 | 0 | 0.74 | -0.95 | 0.03 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 28.00 | 8.00 | 8.40 | % | 0 | 0 | 0.74 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 29.00 | 9.10 | 9.40 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 30.00 | 9.90 | 10.40 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 31.00 | 11.00 | 11.50 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 32.00 | 11.90 | 12.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 33.00 | 12.90 | 13.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 34.00 | 13.90 | 14.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |