Options Chain for IAMGOLD CORP COM (IAG) - $5.54 as of 11/20/2024 4:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.40 | 5.60 | 4.54 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 1.00 | 3.90 | 5.10 | % | 0 | 10 | 8.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 1.50 | 3.40 | 4.60 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 2.00 | 2.90 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 345 | 4.85 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 2.50 | 2.95 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 10 | 3.94 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:58 PM EST |
| 3.00 | 2.55 | 2.70 | 1.99 | 0.00 | 0.00% | 0 | 1,033 | 1.66 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 3.50 | 2.05 | 2.15 | 1.81 | 0.00 | 0.00% | 0 | 136 | 1.30 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 4.00 | 1.50 | 1.65 | 1.65 | +0.26 | +18.71% | 1 | 857 | 1.00 | 0.98 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 4.50 | 0.55 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 1,660 | 0.72 | 0.93 | 0.16 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 5.00 | 0.65 | 0.75 | 0.68 | -0.02 | -2.86% | 41 | 1,818 | 0.51 | 0.79 | 0.34 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 5.50 | 0.35 | 0.45 | 0.37 | 0.00 | 0.00% | 271 | 914 | 0.54 | 0.58 | 0.47 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 6.00 | 0.15 | 0.20 | 0.20 | +0.02 | +11.12% | 53 | 3,776 | 0.51 | 0.36 | 0.44 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 629 | 0.75 | 0.08 | 0.17 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.02 | 0.01 | 0.03 | 0.00 | 10/29/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.60 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.60 | % | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.60 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 41 | 5.12 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:58 PM EST |
| 2.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 12 | 4.15 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:58 PM EST |
| 3.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 242 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:58 PM EST |
| 3.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 84 | 1.88 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 159 | 1.06 | -0.02 | 0.05 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 4.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 450 | 0.78 | -0.07 | 0.16 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 5.00 | 0.10 | 0.15 | 0.10 | -0.04 | -28.58% | 326 | 905 | 0.57 | -0.21 | 0.34 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 5.50 | 0.25 | 0.35 | 0.30 | -0.01 | -3.23% | 19 | 401 | 0.55 | -0.42 | 0.47 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 6.00 | 0.55 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 81 | 0.56 | -0.64 | 0.44 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 7.00 | 1.40 | 1.50 | 1.46 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.92 | 0.17 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 8.00 | 2.40 | 2.50 | % | 0 | 0 | 1.09 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 9.00 | 3.40 | 3.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 10.00 | 4.00 | 5.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 11.00 | 5.10 | 5.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.00 | 6.00 | 7.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |