Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $14.32 as of 5/13/2025 8:38:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 12.00 | 13.40 | 16.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:06 PM EST |
| 3.00 | 11.10 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 4.00 | 10.10 | 10.80 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 4:00:06 PM EST |
| 5.00 | 9.00 | 9.60 | 11.50 | 0.00 | 0.00% | 0 | 8 | 8.65 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:06 PM EST |
| 6.00 | 8.10 | 8.60 | 11.50 | 0.00 | 0.00% | 0 | 2 | 7.31 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:06 PM EST |
| 7.00 | 6.40 | 7.90 | 10.29 | 0.00 | 0.00% | 0 | 67 | 7.84 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 4:00:06 PM EST |
| 8.00 | 5.50 | 6.50 | 7.39 | 0.00 | 0.00% | 0 | 77 | 4.60 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:06 PM EST |
| 9.00 | 4.50 | 5.70 | 6.85 | 0.00 | 0.00% | 0 | 185 | 4.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:06 PM EST |
| 10.00 | 2.55 | 5.80 | 4.30 | +0.16 | +3.87% | 1 | 191 | 3.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 11.00 | 1.85 | 3.60 | 5.00 | 0.00 | 0.00% | 0 | 222 | 2.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:06 PM EST |
| 12.00 | 2.20 | 2.45 | 2.20 | +0.13 | +6.28% | 4 | 635 | 1.84 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 13.00 | 1.25 | 1.45 | 1.35 | +0.07 | +5.47% | 16 | 1,018 | 1.38 | 0.93 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 14.00 | 0.50 | 0.60 | 0.52 | +0.03 | +6.13% | 19 | 2,455 | 0.72 | 0.65 | 0.41 | -0.05 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 15.00 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 163 | 492 | 0.63 | 0.24 | 0.35 | -0.05 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 48 | 1,037 | 0.89 | 0.05 | 0.11 | -0.02 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,432 | 1.24 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 10 | 1,877 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,547 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,315 | 2.08 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 36 | 508 | 2.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 352 | 2.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 97 | 2.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 5.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.85 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/13/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/13/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/13/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,081 | 4.12 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 259 | 5.40 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 3,233 | 2.38 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 2,135 | 2.41 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 4 | 510 | 1.34 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,062 | 0.85 | -0.07 | 0.13 | -0.02 | 5/12/2025 | 5/13/2025 4:00:06 PM EST |
| 14.00 | 0.15 | 0.25 | 0.25 | -0.03 | -10.72% | 10 | 621 | 0.65 | -0.35 | 0.41 | -0.05 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 15.00 | 0.70 | 0.85 | 0.85 | -0.17 | -16.67% | 7 | 479 | 0.62 | -0.76 | 0.35 | -0.05 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 16.00 | 1.65 | 1.95 | 1.95 | +0.16 | +8.94% | 14 | 565 | 1.61 | -0.95 | 0.11 | -0.02 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 17.00 | 2.50 | 2.80 | 2.70 | +0.05 | +1.89% | 1 | 724 | 3.33 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:06 PM EST |
| 18.00 | 3.40 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 124 | 2.32 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:06 PM EST |
| 19.00 | 4.50 | 5.00 | 3.62 | 0.00 | 0.00% | 0 | 98 | 2.98 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:06 PM EST |
| 20.00 | 5.50 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:06 PM EST |
| 21.00 | 6.50 | 7.00 | 3.95 | 0.00 | 0.00% | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:06 PM EST |
| 22.00 | 7.30 | 8.00 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 23.00 | 8.40 | 9.00 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 24.00 | 9.30 | 10.00 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 25.00 | 10.60 | 10.90 | 7.10 | 0.00 | 0.00% | 0 | 2 | 4.64 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:06 PM EST |
| 26.00 | 11.40 | 12.00 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 27.00 | 12.40 | 13.00 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 28.00 | 13.40 | 14.00 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 29.00 | 14.50 | 15.00 | 15.24 | % | 1 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:06 PM EST | |
| 30.00 | 15.40 | 16.00 | 16.04 | % | 1 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:06 PM EST | |
| 31.00 | 16.50 | 17.00 | % | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 32.00 | 17.40 | 18.00 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 33.00 | 18.40 | 19.00 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 34.00 | 19.60 | 20.00 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 35.00 | 20.40 | 20.90 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 36.00 | 21.40 | 22.00 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST | |||
| 37.00 | 22.30 | 22.90 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:06 PM EST |