Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $14.38 as of 6/20/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.10 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 2.00 | 11.10 | 13.70 | % | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 3.00 | 10.10 | 12.70 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 4.00 | 9.60 | 11.70 | 8.63 | 0.00 | 0.00% | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 3:59:51 PM EST |
| 5.00 | 8.60 | 10.70 | 11.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:51 PM EST |
| 6.00 | 7.70 | 10.20 | 8.40 | +3.40 | +68.00% | 2 | 9 | 3.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 7.00 | 6.60 | 8.70 | 10.50 | 0.00 | 0.00% | 0 | 5 | 2.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:51 PM EST |
| 8.00 | 6.10 | 6.40 | 7.80 | 0.00 | 0.00% | 0 | 131 | 1.02 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:51 PM EST |
| 9.00 | 5.00 | 6.50 | 6.20 | 0.00 | 0.00% | 0 | 6 | 1.84 | 0.99 | 0.01 | 0.00 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 10.00 | 4.00 | 5.70 | 4.68 | 0.00 | 0.00% | 0 | 370 | 1.76 | 0.97 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 11.00 | 3.20 | 4.30 | 5.54 | 0.00 | 0.00% | 0 | 406 | 1.42 | 0.92 | 0.05 | -0.01 | 5/7/2025 | 6/20/2025 3:59:51 PM EST |
| 12.00 | 2.30 | 2.65 | 3.30 | 0.00 | 0.00% | 0 | 139 | 0.41 | 0.84 | 0.09 | -0.01 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 1.75 | 2.70 | 2.05 | 0.00 | 0.00% | 0 | 639 | 0.67 | 0.72 | 0.11 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 14.00 | 1.15 | 1.35 | 1.28 | -0.22 | -14.67% | 10 | 582 | 0.51 | 0.59 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 0.60 | 1.80 | 0.88 | -0.12 | -12.00% | 1 | 1,494 | 0.65 | 0.47 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 0.30 | 0.95 | 0.55 | -0.10 | -15.39% | 6 | 888 | 0.52 | 0.35 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 17.00 | 0.05 | 0.50 | 0.37 | -0.06 | -13.96% | 17 | 1,384 | 0.43 | 0.27 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 18.00 | 0.15 | 0.30 | 0.05 | -0.25 | -83.34% | 2 | 1,374 | 0.52 | 0.19 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 220 | 1.56 | 0.12 | 0.06 | -0.01 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 258 | 0.81 | 0.08 | 0.05 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.69 | 0.06 | 0.04 | 0.00 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 217 | 1.71 | 0.03 | 0.02 | 0.00 | 5/23/2025 | 6/20/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.94 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.02 | 0.02 | 0.00 | 4/21/2025 | 6/20/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 36 | 1.30 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 11 | 1.36 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 123 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 86 | 2.03 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,240 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.87 | -0.01 | 0.01 | 0.00 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | -0.21 | -80.77% | 8 | 164 | 0.77 | -0.03 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 465 | 0.50 | -0.08 | 0.05 | -0.01 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 16 | 237 | 0.50 | -0.16 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 0.30 | 1.35 | 0.50 | 0.00 | 0.00% | 6 | 394 | 0.68 | -0.28 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 14.00 | 0.70 | 1.00 | 0.95 | +0.05 | +5.56% | 1 | 217 | 0.46 | -0.41 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 15.00 | 1.50 | 2.00 | 1.55 | +0.40 | +34.79% | 1 | 1,350 | 0.62 | -0.53 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 2.15 | 2.70 | 2.05 | 0.00 | 0.00% | 0 | 122 | 1.39 | -0.65 | 0.12 | -0.01 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 17.00 | 2.75 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 61 | 1.39 | -0.73 | 0.10 | -0.01 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 18.00 | 3.60 | 4.30 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.81 | 0.08 | -0.01 | 5/6/2025 | 6/20/2025 3:59:51 PM EST |
| 19.00 | 4.50 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.44 | -0.88 | 0.06 | -0.01 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 5.50 | 6.00 | 5.57 | 0.00 | 0.00% | 0 | 34 | 1.63 | -0.92 | 0.05 | 0.00 | 5/28/2025 | 6/20/2025 3:59:51 PM EST |
| 21.00 | 6.60 | 7.90 | 6.39 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.94 | 0.04 | 0.00 | 5/29/2025 | 6/20/2025 3:59:51 PM EST |
| 22.00 | 7.50 | 9.70 | 6.60 | 0.00 | 0.00% | 0 | 6 | 1.61 | -0.97 | 0.02 | 0.00 | 4/23/2025 | 6/20/2025 3:59:51 PM EST |
| 23.00 | 8.60 | 9.30 | % | 0 | 0 | 1.54 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 24.00 | 9.60 | 10.00 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 25.00 | 8.90 | 12.20 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 26.00 | 11.50 | 12.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 27.00 | 12.50 | 13.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 28.00 | 13.50 | 14.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 29.00 | 14.50 | 16.20 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 15.50 | 16.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 31.00 | 16.50 | 17.30 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 32.00 | 17.50 | 18.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 33.00 | 18.60 | 19.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 34.00 | 18.20 | 20.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 20.50 | 21.30 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 36.00 | 21.60 | 23.30 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 37.00 | 22.70 | 24.60 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |