Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $19.61 as of 5/30/2025 6:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.10 | 10.60 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 11.00 | 8.10 | 9.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 12.00 | 7.10 | 8.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 13.00 | 6.80 | 8.10 | 5.95 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:11 PM EST |
| 14.00 | 5.80 | 8.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 15.00 | 5.10 | 5.30 | 2.87 | 0.00 | 0.00% | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:11 PM EST |
| 16.00 | 3.80 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 22 | 0.73 | 0.99 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 4:00:11 PM EST |
| 17.00 | 3.10 | 3.30 | 2.99 | -0.01 | -0.34% | 2 | 122 | 0.68 | 0.94 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:11 PM EST |
| 18.00 | 2.20 | 2.35 | 2.06 | 0.00 | 0.00% | 0 | 135 | 0.56 | 0.86 | 0.11 | -0.01 | 5/27/2025 | 5/30/2025 4:00:11 PM EST |
| 19.00 | 1.40 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 3,165 | 0.49 | 0.72 | 0.18 | -0.02 | 5/28/2025 | 5/30/2025 4:00:11 PM EST |
| 20.00 | 0.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 161 | 0.45 | 0.51 | 0.22 | -0.02 | 5/29/2025 | 5/30/2025 4:00:11 PM EST |
| 21.00 | 0.35 | 0.50 | 0.40 | -0.05 | -11.12% | 10 | 239 | 0.43 | 0.31 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 4:00:11 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 1 | 108 | 0.43 | 0.17 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:11 PM EST |
| 23.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.87 | 0.08 | 0.07 | -0.01 | 5/23/2025 | 5/30/2025 4:00:11 PM EST |
| 24.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.54 | 0.04 | 0.04 | 0.00 | 5/27/2025 | 5/30/2025 4:00:11 PM EST |
| 25.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.02 | 0.02 | 0.00 | 5/15/2025 | 5/30/2025 4:00:11 PM EST |
| 26.00 | 0.00 | 0.75 | 0.11 | +0.04 | +57.15% | 10 | 10 | 1.28 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:11 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:11 PM EST |
| 16.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 64 | 1.28 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:11 PM EST |
| 17.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 415 | 0.51 | -0.06 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 4:00:11 PM EST |
| 18.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 120 | 0.42 | -0.14 | 0.11 | -0.01 | 5/29/2025 | 5/30/2025 4:00:11 PM EST |
| 19.00 | 0.25 | 1.35 | 0.40 | -0.15 | -27.28% | 3 | 118 | 0.67 | -0.28 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 4:00:11 PM EST |
| 20.00 | 0.60 | 0.75 | 0.80 | +0.11 | +15.95% | 8 | 71 | 0.34 | -0.49 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 4:00:11 PM EST |
| 21.00 | 1.20 | 2.15 | 1.57 | +0.27 | +20.77% | 4 | 32 | 0.55 | -0.69 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 4:00:11 PM EST |
| 22.00 | 1.95 | 2.20 | 4.40 | 0.00 | 0.00% | 0 | 38 | 0.47 | -0.83 | 0.13 | -0.01 | 5/13/2025 | 5/30/2025 4:00:11 PM EST |
| 23.00 | 2.90 | 3.10 | % | 0 | 0 | 0.59 | -0.92 | 0.07 | -0.01 | 5/30/2025 4:00:11 PM EST | |||
| 24.00 | 3.70 | 4.30 | % | 0 | 0 | 0.78 | -0.96 | 0.04 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 25.00 | 4.50 | 5.30 | % | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 26.00 | 5.80 | 6.30 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 27.00 | 6.80 | 7.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST | |||
| 30.00 | 9.70 | 10.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:11 PM EST |