Options Chain for NEW GOLD INC CDA COM (NGD) - $4.39 as of 5/30/2025 5:43:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.40 | 3.50 | 2.25 | 0.00 | 0.00% | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:45 PM EST |
| 1.50 | 2.90 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
| 2.00 | 2.40 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:45 PM EST |
| 2.50 | 1.90 | 2.00 | 1.87 | 0.00 | 0.00% | 0 | 54 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:45 PM EST |
| 3.00 | 0.90 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 410 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
| 3.50 | 0.85 | 1.05 | 0.85 | -0.04 | -4.50% | 11 | 1,189 | 1.29 | 0.99 | 0.08 | 0.00 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 4.00 | 0.45 | 0.55 | 0.50 | +0.01 | +2.05% | 54 | 5,321 | 0.45 | 0.85 | 0.48 | 0.00 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 4.50 | 0.10 | 0.20 | 0.20 | +0.02 | +11.12% | 135 | 2,159 | 0.39 | 0.49 | 0.80 | 0.00 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 5.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 1 | 165 | 0.66 | 0.17 | 0.49 | 0.00 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.04 | 0.15 | 0.00 | 5/23/2025 | 5/30/2025 3:59:45 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,539 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:45 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,004 | 1.09 | -0.01 | 0.08 | 0.00 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 21 | 769 | 0.58 | -0.15 | 0.48 | 0.00 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 4.50 | 0.15 | 0.30 | 0.30 | +0.05 | +20.00% | 20 | 108 | 0.48 | -0.51 | 0.80 | 0.00 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 5.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 255 | 0.80 | -0.83 | 0.49 | 0.00 | 5/28/2025 | 5/30/2025 3:59:45 PM EST |
| 5.50 | 1.00 | 1.15 | 1.12 | -0.04 | -3.45% | 5 | 20 | 0.94 | -0.96 | 0.15 | 0.00 | 5/30/2025 | 5/30/2025 3:59:45 PM EST |
| 6.00 | 1.50 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.33 | -1.00 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 3:59:45 PM EST |