Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $16.41 as of 9/6/2024 3:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.90 | 8.50 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 5.80 | 5.90 | 6.71 | 0.00 | 0.00% | 0 | 1,384 | 2.63 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 3.70 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 12.00 | 1.85 | 5.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 13.00 | 2.70 | 3.70 | 4.25 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.99 | 0.01 | 0.00 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 0.15 | 2.95 | 3.17 | 0.00 | 0.00% | 0 | 53 | 1.33 | 0.96 | 0.07 | -0.01 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.95 | 1.05 | 1.09 | -0.37 | -25.35% | 1 | 26 | 0.37 | 0.79 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 0.35 | 0.40 | 0.40 | -0.32 | -44.45% | 48 | 142 | 0.36 | 0.46 | 0.36 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | -0.12 | -48.00% | 12 | 243 | 0.39 | 0.18 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 11 | 1,453 | 0.54 | 0.04 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 711 | 0.84 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 159 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 61 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.01 | 0.01 | 0.00 | 7/22/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.04 | 0.07 | -0.01 | 8/12/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.37 | -0.21 | 0.25 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 0.45 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 265 | 0.34 | -0.54 | 0.36 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 1.20 | 1.40 | 1.10 | +0.30 | +37.50% | 2 | 158 | 1.55 | -0.82 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 2.15 | 3.30 | 2.00 | +0.30 | +17.65% | 2 | 592 | 1.32 | -0.96 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 2.05 | 3.30 | 1.95 | 0.00 | 0.00% | 0 | 23 | 0.62 | -0.99 | 0.02 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 3.00 | 6.00 | 2.16 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 3.60 | 5.50 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 22.00 | 4.00 | 8.00 | 4.41 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 23.00 | 7.10 | 8.30 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 24.00 | 6.20 | 10.20 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 7.60 | 11.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |