Eldorado Gold Corporation (EGO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EGO240719C00006000 | 2024-04-08 2:25PM EDT | 6.00 | 9.20 | 7.60 | 11.10 | 0.00 | - | - | 1 | 360.94% |
| EGO240719C00007000 | 2024-04-30 3:14PM EDT | 7.00 | 7.40 | 7.90 | 11.00 | 0.00 | - | 6 | 34 | 240.23% |
| EGO240719C00008000 | 2024-04-04 1:12PM EDT | 8.00 | 7.10 | 4.70 | 8.20 | 0.00 | - | 8 | 9 | 179.49% |
| EGO240719C00009000 | 2024-04-12 3:11PM EDT | 9.00 | 6.18 | 4.50 | 7.00 | 0.00 | - | 13 | 39 | 130.66% |
| EGO240719C00010000 | 2024-06-05 11:10AM EDT | 10.00 | 5.81 | 4.30 | 6.00 | +0.15 | +2.65% | 14 | 1,064 | 110.74% |
| EGO240719C00011000 | 2024-05-29 12:17PM EDT | 11.00 | 5.20 | 3.30 | 5.00 | 0.00 | - | 11 | 112 | 92.38% |
| EGO240719C00012000 | 2024-06-05 10:34AM EDT | 12.00 | 3.94 | 1.85 | 4.00 | -0.34 | -7.94% | 1 | 663 | 75.39% |
| EGO240719C00013000 | 2024-06-04 3:05PM EDT | 13.00 | 2.85 | 1.05 | 3.60 | 0.00 | - | 2 | 875 | 98.54% |
| EGO240719C00014000 | 2024-06-04 3:18PM EDT | 14.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 6 | 345 | 49.51% |
| EGO240719C00015000 | 2024-06-05 2:45PM EDT | 15.00 | 1.29 | 1.25 | 1.35 | +0.04 | +3.20% | 11 | 444 | 44.53% |
| EGO240719C00016000 | 2024-06-05 11:14AM EDT | 16.00 | 0.74 | 0.70 | 0.80 | -0.04 | -5.13% | 4 | 1,259 | 42.48% |
| EGO240719C00017000 | 2024-06-03 12:50PM EDT | 17.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 20 | 8,328 | 42.29% |
| EGO240719C00018000 | 2024-06-05 11:14AM EDT | 18.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 4 | 392 | 43.07% |
| EGO240719C00019000 | 2024-05-31 11:25AM EDT | 19.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 23 | 160 | 45.31% |
| EGO240719C00020000 | 2024-06-03 11:16AM EDT | 20.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 55 | 48.24% |
| EGO240719C00021000 | 2024-04-22 10:06AM EDT | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EGO240719C00022000 | 2024-06-03 11:16AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 87.11% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EGO240719P00004000 | 2024-03-07 12:00PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 310.16% |
| EGO240719P00005000 | 2024-03-14 9:40AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 262.50% |
| EGO240719P00006000 | 2024-03-14 9:40AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 156 | 156 | 224.61% |
| EGO240719P00007000 | 2024-03-14 9:40AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 193.16% |
| EGO240719P00008000 | 2024-04-16 9:42AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 401 | 166.21% |
| EGO240719P00009000 | 2024-05-14 2:06PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2,212 | 142.58% |
| EGO240719P00010000 | 2024-03-27 10:17AM EDT | 10.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 50 | 523 | 121.29% |
| EGO240719P00011000 | 2024-04-22 12:35PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EGO240719P00012000 | 2024-05-20 2:17PM EDT | 12.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 198 | 62.31% |
| EGO240719P00013000 | 2024-05-30 10:20AM EDT | 13.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 4 | 279 | 47.85% |
| EGO240719P00014000 | 2024-05-24 2:50PM EDT | 14.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 2 | 148 | 41.21% |
| EGO240719P00015000 | 2024-06-04 2:29PM EDT | 15.00 | 0.47 | 0.45 | 0.50 | 0.00 | - | 28 | 455 | 38.09% |
| EGO240719P00016000 | 2024-06-05 1:54PM EDT | 16.00 | 0.95 | 0.90 | 0.95 | -0.10 | -9.52% | 1 | 65 | 36.52% |
| EGO240719P00017000 | 2024-06-03 11:03AM EDT | 17.00 | 1.35 | 1.50 | 1.65 | 0.00 | - | 1 | 87 | 38.18% |
| EGO240719P00018000 | 2024-05-22 3:50PM EDT | 18.00 | 2.55 | 2.35 | 2.90 | 0.00 | - | 1 | 4 | 64.06% |
| EGO240719P00019000 | 2024-04-26 9:47AM EDT | 19.00 | 3.90 | 1.60 | 3.80 | 0.00 | - | 14 | 0 | 69.92% |
© 2024 Yahoo. All rights reserved.