Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $16.77 as of 3/31/2025 3:50:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.70 | 13.00 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 9.00 | 7.10 | 8.60 | 6.63 | 0.00 | 0.00% | 0 | 12 | 3.03 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:47 PM EST |
| 10.00 | 6.10 | 7.60 | 6.89 | 0.00 | 0.00% | 0 | 156 | 2.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 11.00 | 5.70 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:58:47 PM EST |
| 12.00 | 4.80 | 5.00 | 4.76 | 0.00 | 0.00% | 0 | 103 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 13.00 | 3.80 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 77 | 0.84 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 14.00 | 2.85 | 3.00 | 2.76 | 0.00 | 0.00% | 0 | 176 | 0.64 | 0.97 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 15.00 | 1.90 | 2.05 | 1.95 | +0.10 | +5.41% | 4 | 773 | 0.46 | 0.89 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 16.00 | 1.10 | 1.20 | 1.15 | +0.15 | +15.00% | 83 | 709 | 0.41 | 0.74 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 17.00 | 0.50 | 0.55 | 0.48 | -0.02 | -4.00% | 82 | 582 | 0.41 | 0.49 | 0.27 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 18.00 | 0.15 | 0.25 | 0.22 | +0.02 | +10.00% | 2 | 1,531 | 0.39 | 0.25 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 19.00 | 0.05 | 0.10 | 0.09 | +0.03 | +50.00% | 20 | 1,171 | 0.41 | 0.10 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 518 | 0.58 | 0.03 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 21.00 | 0.00 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 42 | 0.60 | 0.01 | 0.01 | 0.00 | 12/5/2024 | 3/31/2025 2:58:47 PM EST |
| 22.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 188 | 1.52 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:58:47 PM EST |
| 23.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 169 | 1.65 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 2:58:47 PM EST |
| 24.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 32 | 1.77 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 2:58:47 PM EST |
| 25.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 113 | 1.70 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/31/2025 2:58:47 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 2:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:58:47 PM EST |
| 11.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 377 | 2.35 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 855 | 0.93 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:47 PM EST |
| 13.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 261 | 0.74 | -0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 14.00 | 0.00 | 0.10 | 0.06 | +0.03 | +100.00% | 6 | 379 | 0.67 | -0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,414 | 0.47 | -0.11 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | -0.03 | -10.72% | 2 | 223 | 0.42 | -0.26 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 17.00 | 0.60 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 189 | 0.40 | -0.51 | 0.27 | -0.02 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 18.00 | 1.25 | 1.30 | 1.32 | 0.00 | 0.00% | 0 | 189 | 0.38 | -0.75 | 0.22 | -0.01 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 19.00 | 2.15 | 2.25 | 2.28 | 0.00 | 0.00% | 0 | 41 | 0.47 | -0.90 | 0.12 | -0.01 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 20.00 | 3.10 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 11 | 0.60 | -0.97 | 0.05 | 0.00 | 10/21/2024 | 3/31/2025 2:58:47 PM EST |
| 21.00 | 4.10 | 4.20 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 22.00 | 5.10 | 5.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 23.00 | 6.00 | 6.20 | 6.71 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:58:47 PM EST |
| 24.00 | 7.00 | 7.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 25.00 | 8.00 | 8.20 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:58:47 PM EST |
| 30.00 | 13.00 | 13.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 35.00 | 18.10 | 18.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST |