Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $14.34 as of 4/25/2024 3:52:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.50 | 12.90 | % | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 4.00 | 10.50 | 11.70 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 5.00 | 9.50 | 10.90 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 6.00 | 8.50 | 10.20 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 7.00 | 7.50 | 8.20 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 8.00 | 6.50 | 8.00 | 7.30 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 2:58:50 PM EST |
| 9.00 | 5.50 | 7.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 10.00 | 4.50 | 5.30 | 5.06 | 0.00 | 0.00% | 0 | 27 | 1.72 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 2:58:50 PM EST |
| 11.00 | 3.70 | 4.00 | 4.11 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.99 | 0.01 | 0.00 | 4/19/2024 | 4/25/2024 2:58:50 PM EST |
| 12.00 | 2.60 | 4.10 | 2.48 | 0.00 | 0.00% | 0 | 28 | 1.87 | 0.96 | 0.05 | -0.01 | 4/24/2024 | 4/25/2024 2:58:50 PM EST |
| 13.00 | 1.95 | 2.05 | 2.02 | +0.42 | +26.25% | 52 | 53 | 0.45 | 0.87 | 0.12 | -0.01 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 14.00 | 1.20 | 1.30 | 1.25 | +0.33 | +35.87% | 79 | 89 | 0.50 | 0.71 | 0.19 | -0.02 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | +0.23 | +48.94% | 408 | 469 | 0.51 | 0.50 | 0.22 | -0.02 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 16.00 | 0.30 | 0.35 | 0.34 | +0.08 | +30.77% | 47 | 823 | 0.50 | 0.30 | 0.19 | -0.02 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 17.00 | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 3 | 816 | 0.54 | 0.17 | 0.13 | -0.01 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 2 | 129 | 0.58 | 0.09 | 0.08 | -0.01 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 19.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.71 | 0.04 | 0.04 | 0.00 | 4/12/2024 | 4/25/2024 2:58:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.02 | 0.02 | 0.00 | 4/22/2024 | 4/25/2024 2:58:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/25/2024 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 2:58:50 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 102 | 0.67 | -0.04 | 0.05 | -0.01 | 4/24/2024 | 4/25/2024 2:58:50 PM EST |
| 13.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 42 | 112 | 0.51 | -0.13 | 0.12 | -0.01 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 14.00 | 0.35 | 0.40 | 0.40 | -0.11 | -21.57% | 25 | 528 | 0.52 | -0.29 | 0.19 | -0.02 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 15.00 | 0.75 | 0.85 | 0.95 | -0.16 | -14.42% | 26 | 473 | 0.52 | -0.50 | 0.22 | -0.02 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 16.00 | 1.40 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 160 | 0.54 | -0.70 | 0.19 | -0.02 | 4/17/2024 | 4/25/2024 2:58:50 PM EST |
| 17.00 | 2.25 | 2.35 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.83 | 0.13 | -0.01 | 4/19/2024 | 4/25/2024 2:58:50 PM EST |
| 18.00 | 3.20 | 3.30 | 3.39 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.91 | 0.08 | -0.01 | 4/22/2024 | 4/25/2024 2:58:50 PM EST |
| 19.00 | 4.10 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.96 | 0.04 | 0.00 | 4/8/2024 | 4/25/2024 2:58:50 PM EST |
| 20.00 | 4.90 | 5.50 | % | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 21.00 | 6.10 | 6.70 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 4/25/2024 2:58:50 PM EST |