Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $16.33 as of 11/20/2024 4:00:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.10 | 15.00 | % | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 4.00 | 11.10 | 14.00 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 5.00 | 10.10 | 13.00 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 6.00 | 9.60 | 12.00 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 7.00 | 8.60 | 11.00 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 8.00 | 7.60 | 10.00 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 9.00 | 6.60 | 9.00 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 10.00 | 5.60 | 7.10 | 5.30 | 0.00 | 0.00% | 0 | 976 | 2.08 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:31 PM EST |
| 11.00 | 5.20 | 5.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 12.00 | 4.20 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.99 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:31 PM EST |
| 13.00 | 3.20 | 3.40 | 3.17 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.95 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 14.00 | 2.30 | 2.40 | 2.35 | +0.16 | +7.31% | 10 | 14 | 0.35 | 0.88 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 15.00 | 1.45 | 1.55 | 1.33 | 0.00 | 0.00% | 0 | 2,951 | 0.39 | 0.77 | 0.16 | -0.01 | 11/18/2024 | 11/20/2024 3:59:31 PM EST |
| 16.00 | 0.80 | 0.90 | 0.85 | -0.04 | -4.50% | 12 | 942 | 0.39 | 0.58 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 17 | 466 | 0.40 | 0.37 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 18.00 | 0.15 | 0.25 | 0.21 | -0.04 | -16.00% | 5 | 307 | 0.40 | 0.21 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 19.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 5 | 514 | 0.42 | 0.12 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 20.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 69 | 0.52 | 0.06 | 0.05 | 0.00 | 11/13/2024 | 11/20/2024 3:59:31 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 198 | 1.15 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 22.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.01 | 0.01 | 0.00 | 10/25/2024 | 11/20/2024 3:59:31 PM EST |
| 23.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:31 PM EST |
| 24.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:31 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:31 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:31 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 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 | 5.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.05 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 3:59:31 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.42 | -0.12 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 3:59:31 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | -0.09 | -28.13% | 1 | 134 | 0.38 | -0.23 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 16.00 | 0.55 | 0.65 | 0.58 | -0.04 | -6.46% | 1 | 323 | 0.39 | -0.42 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 17.00 | 1.10 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 613 | 0.41 | -0.63 | 0.21 | -0.01 | 11/18/2024 | 11/20/2024 3:59:31 PM EST |
| 18.00 | 1.90 | 2.00 | 2.09 | 0.00 | 0.00% | 0 | 3,319 | 0.40 | -0.79 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 3:59:31 PM EST |
| 19.00 | 1.80 | 2.95 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.88 | 0.10 | -0.01 | 10/23/2024 | 11/20/2024 3:59:31 PM EST |
| 20.00 | 2.95 | 3.90 | % | 0 | 0 | 0.67 | -0.94 | 0.05 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 21.00 | 4.70 | 4.90 | % | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 22.00 | 5.70 | 7.10 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 23.00 | 6.70 | 6.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 24.00 | 7.70 | 8.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 25.00 | 8.70 | 8.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 26.00 | 9.50 | 10.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 30.00 | 13.60 | 14.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 35.00 | 18.60 | 19.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST |