Options Chain for IVANHOE ELECTRIC INC COM (IE) - $6.94 as of 5/27/2025 3:10:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.70 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 41 | 2.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:47 PM EST |
| 5.00 | 2.30 | 2.50 | 2.50 | +0.50 | +25.00% | 5 | 271 | 0.82 | 0.93 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 7.50 | 0.55 | 0.75 | 0.65 | +0.12 | +22.65% | 8 | 234 | 0.70 | 0.51 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 524 | 0.79 | 0.13 | 0.12 | 0.00 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
| 12.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.02 | 0.03 | 0.00 | 1/21/2025 | 5/27/2025 2:58:47 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 5/27/2025 2:58:47 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/27/2025 2:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 3.96 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:47 PM EST |
| 5.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 362 | 0.81 | -0.07 | 0.06 | 0.00 | 5/21/2025 | 5/27/2025 2:58:47 PM EST |
| 7.50 | 0.70 | 0.95 | 0.80 | -0.20 | -20.00% | 4 | 33 | 0.65 | -0.49 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 10.00 | 2.70 | 2.95 | 3.75 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.87 | 0.12 | 0.00 | 4/16/2025 | 5/27/2025 2:58:47 PM EST |
| 12.50 | 5.10 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.98 | 0.03 | 0.00 | 4/16/2025 | 5/27/2025 2:58:47 PM EST |
| 15.00 | 7.60 | 7.80 | % | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 17.50 | 10.10 | 10.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 20.00 | 12.60 | 12.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST |