Options Chain for CALEDONIA MNG CORP PLC SHS NEW (CMCL) - $13.44 as of 4/18/2025 10:02:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 12.40 | 11.19 | % | 1 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 5.00 | 8.30 | 9.50 | 9.30 | % | 1 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST | |
| 7.50 | 5.70 | 7.50 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 3.20 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 26 | 2.03 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 1.15 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 228 | 0.81 | 0.71 | 0.23 | -0.01 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.29 | -0.26 | -47.28% | 6 | 264 | 0.76 | 0.20 | 0.15 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.03 | 0.03 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.40 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 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 | 1.35 | % | 0 | 0 | 8.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.70 | 0.40 | -0.37 | -48.06% | 5 | 1 | 0.41 | -0.29 | 0.23 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 1.40 | 2.35 | 3.27 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.80 | 0.15 | -0.01 | 3/27/2025 | 4/17/2025 3:59:58 PM EST |
| 17.50 | 3.70 | 4.30 | % | 0 | 0 | 0.00 | -0.97 | 0.03 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 20.00 | 4.80 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 22.50 | 8.60 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |