Options Chain for ELDORADO GOLD CORP NEW COM (EGO) - $14.78 as of 4/26/2024 3:10:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.30 | 14.00 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 4.00 | 9.80 | 11.70 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 9.90 | 11.10 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 6.00 | 8.80 | 10.50 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 7.00 | 7.80 | 9.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 8.00 | 5.70 | 9.30 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 9.00 | 6.10 | 6.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 5.10 | 7.10 | 5.06 | 0.00 | 0.00% | 0 | 27 | 1.01 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 2.50 | 5.00 | 4.11 | 0.00 | 0.00% | 0 | 11 | 0.80 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 2.10 | 5.00 | 3.21 | +0.73 | +29.44% | 11 | 28 | 0.82 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 1.15 | 2.90 | 2.25 | +0.25 | +12.50% | 103 | 144 | 0.53 | 0.95 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 1.35 | 1.70 | 1.40 | +0.18 | +14.76% | 34 | 105 | 0.39 | 0.82 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 281 | 770 | 0.42 | 0.59 | 0.26 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 127 | 864 | 0.43 | 0.34 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 11 | 818 | 0.45 | 0.18 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 4 | 130 | 0.53 | 0.08 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 1 | 52 | 0.66 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 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 | 6.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.02 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 1.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 102 | 0.91 | -0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 49 | 138 | 0.55 | -0.05 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 7 | 548 | 0.41 | -0.18 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.45 | 0.55 | 0.46 | -0.39 | -45.89% | 22 | 495 | 0.43 | -0.41 | 0.26 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 1.00 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 160 | 0.43 | -0.66 | 0.24 | -0.01 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 1.85 | 4.00 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.82 | 0.16 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 2.75 | 3.20 | 3.39 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.92 | 0.09 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 2.20 | 5.80 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.26 | -0.98 | 0.03 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 4.70 | 6.60 | % | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 21.00 | 5.70 | 7.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |