Options Chain for NEW GOLD INC CDA COM (NGD) - $4.95 as of 7/1/2025 5:27:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.20 | 5.20 | 3.74 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/1/2025 3:59:55 PM EST |
| 1.00 | 3.80 | 4.00 | 1.86 | 0.00 | 0.00% | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 7/1/2025 3:59:55 PM EST |
| 1.50 | 3.30 | 3.50 | 3.45 | 0.00 | 0.00% | 0 | 386 | 2.30 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 2.00 | 2.85 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 1,017 | 2.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 2.50 | 2.00 | 2.50 | 2.45 | 0.00 | 0.00% | 0 | 377 | 1.34 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 3.00 | 1.55 | 2.00 | 1.90 | 0.00 | 0.00% | 20 | 773 | 1.00 | 1.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 3.50 | 1.40 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 2,750 | 0.72 | 0.98 | 0.05 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 4.00 | 0.95 | 1.05 | 1.00 | -0.03 | -2.92% | 6 | 4,805 | 0.63 | 0.91 | 0.19 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 4.50 | 0.60 | 0.65 | 0.60 | -0.03 | -4.77% | 243 | 1,295 | 0.51 | 0.76 | 0.39 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 5.00 | 0.30 | 0.35 | 0.30 | -0.04 | -11.77% | 339 | 1,204 | 0.49 | 0.52 | 0.54 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 5.50 | 0.10 | 0.20 | 0.17 | -0.01 | -5.56% | 74 | 3,395 | 0.48 | 0.31 | 0.42 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 5 | 690 | 0.50 | 0.20 | 0.29 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 70 | 1.13 | 0.04 | 0.09 | 0.00 | 6/17/2025 | 7/1/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.01 | 0.00 | 7/1/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.20 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 215 | 1.71 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,885 | 2.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/1/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 11,356 | 1.71 | 0.00 | 0.01 | 0.00 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 637 | 1.22 | -0.02 | 0.05 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 2 | 891 | 0.58 | -0.09 | 0.19 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 4.50 | 0.10 | 0.15 | 0.15 | -0.01 | -6.25% | 25 | 413 | 0.46 | -0.24 | 0.39 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.40 | 0.35 | -0.05 | -12.50% | 17 | 263 | 0.56 | -0.48 | 0.54 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 5.50 | 0.65 | 0.80 | 0.65 | -0.28 | -30.11% | 5 | 4 | 0.55 | -0.69 | 0.42 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 6.00 | 1.10 | 1.20 | 1.13 | 0.00 | 0.00% | 0 | 17 | 0.59 | -0.80 | 0.29 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 7.00 | 2.00 | 2.15 | 2.06 | 0.00 | 0.00% | 0 | 36 | 1.19 | -0.96 | 0.09 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 8.00 | 3.00 | 3.20 | % | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 7/1/2025 3:59:55 PM EST |