Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $15.84 as of 5/27/2025 3:08:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.80 | 9.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.00 | 6.80 | 8.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 8.00 | 6.20 | 7.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 9.00 | 5.40 | 5.70 | % | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 10.00 | 4.50 | 4.80 | % | 0 | 0 | 0.85 | 0.98 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 11.00 | 3.60 | 3.80 | % | 0 | 0 | 0.53 | 0.93 | 0.05 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 12.00 | 2.75 | 2.90 | 2.75 | % | 5 | 0 | 0.53 | 0.86 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 13.00 | 2.00 | 2.15 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.76 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 1.40 | 1.50 | 1.37 | -1.03 | -42.92% | 3 | 7 | 0.52 | 0.62 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 0.95 | 1.00 | 0.97 | -0.38 | -28.15% | 7 | 26 | 0.51 | 0.49 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 16.00 | 0.60 | 0.65 | 0.62 | -0.63 | -50.40% | 52 | 215 | 0.52 | 0.36 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 17.00 | 0.40 | 0.45 | 0.92 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.26 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 18.00 | 0.25 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 74 | 0.55 | 0.18 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 19.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.13 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.08 | 0.05 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.05 | 0.04 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.02 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 11.00 | 0.05 | 0.15 | % | 0 | 0 | 0.54 | -0.07 | 0.05 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 12.00 | 0.20 | 0.30 | 0.25 | % | 3 | 0 | 0.55 | -0.14 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 13.00 | 0.40 | 0.50 | 0.51 | +0.16 | +45.72% | 4 | 3 | 0.51 | -0.24 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 0.80 | 0.85 | 0.81 | +0.16 | +24.62% | 29 | 2 | 0.51 | -0.38 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 1.30 | 1.40 | 1.40 | +0.46 | +48.94% | 11 | 15 | 0.51 | -0.51 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 16.00 | 2.00 | 2.05 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.64 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 17.00 | 2.75 | 2.85 | 2.93 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.74 | 0.11 | -0.01 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 18.00 | 3.60 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.82 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 19.00 | 4.50 | 4.70 | % | 0 | 0 | 0.48 | -0.87 | 0.07 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 5.40 | 5.70 | % | 0 | 0 | 0.74 | -0.92 | 0.05 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 21.00 | 6.20 | 6.90 | % | 0 | 0 | 0.96 | -0.95 | 0.04 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 22.00 | 7.20 | 7.70 | % | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST |