Eldorado Gold Corporation (EGO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EGO241018C00007000 | 2024-05-24 1:07PM EDT | 7.00 | 8.70 | 8.90 | 9.40 | 0.00 | - | 1 | 8 | 64.84% |
| EGO241018C00008000 | 2024-04-19 10:01AM EDT | 8.00 | 7.23 | 7.90 | 8.60 | 0.00 | - | 16 | 17 | 73.44% |
| EGO241018C00009000 | 2024-05-17 11:09AM EDT | 9.00 | 7.20 | 6.90 | 7.40 | 0.00 | - | 3 | 4 | 76.37% |
| EGO241018C00010000 | 2024-05-17 9:56AM EDT | 10.00 | 6.00 | 6.10 | 6.40 | 0.00 | - | 7 | 4 | 53.13% |
| EGO241018C00011000 | 2024-05-21 2:41PM EDT | 11.00 | 5.80 | 5.20 | 5.50 | 0.00 | - | 1 | 11 | 51.66% |
| EGO241018C00012000 | 2024-06-04 2:34PM EDT | 12.00 | 4.16 | 4.40 | 4.60 | 0.00 | - | 6 | 136 | 50.29% |
| EGO241018C00013000 | 2024-06-06 9:50AM EDT | 13.00 | 3.60 | 3.60 | 3.70 | +0.30 | +9.09% | 3 | 21 | 48.44% |
| EGO241018C00014000 | 2024-05-24 3:33PM EDT | 14.00 | 2.63 | 2.85 | 3.00 | 0.00 | - | 10 | 234 | 47.71% |
| EGO241018C00015000 | 2024-06-06 10:15AM EDT | 15.00 | 2.25 | 1.70 | 2.35 | +0.14 | +6.64% | 9 | 1,394 | 45.95% |
| EGO241018C00016000 | 2024-06-05 1:35PM EDT | 16.00 | 1.53 | 1.70 | 1.80 | 0.00 | - | 20 | 169 | 44.68% |
| EGO241018C00017000 | 2024-05-31 10:25AM EDT | 17.00 | 1.43 | 1.30 | 1.35 | 0.00 | - | 52 | 120 | 43.75% |
| EGO241018C00018000 | 2024-06-05 3:36PM EDT | 18.00 | 0.86 | 0.95 | 1.05 | 0.00 | - | 8 | 5,966 | 44.53% |
| EGO241018C00019000 | 2024-06-04 12:09PM EDT | 19.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 44 | 272 | 44.87% |
| EGO241018C00020000 | 2024-05-30 3:28PM EDT | 20.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 116 | 44.97% |
| EGO241018C00021000 | 2024-05-22 10:16AM EDT | 21.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 256 | 46.92% |
| EGO241018C00022000 | 2024-05-22 1:43PM EDT | 22.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | - | 94 | 47.95% |
| EGO241018C00025000 | 2024-05-22 12:36PM EDT | 25.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 30 | 76 | 49.90% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EGO241018P00006000 | 2024-02-23 12:40PM EDT | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 130.27% |
| EGO241018P00007000 | 2024-02-23 10:58AM EDT | 7.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 112.31% |
| EGO241018P00010000 | 2024-04-30 11:44AM EDT | 10.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 30 | 65 | 73.05% |
| EGO241018P00011000 | 2024-06-06 9:41AM EDT | 11.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 100 | 216 | 50.00% |
| EGO241018P00012000 | 2024-05-21 9:30AM EDT | 12.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 200 | 312 | 46.58% |
| EGO241018P00013000 | 2024-05-23 10:20AM EDT | 13.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 5 | 160 | 43.65% |
| EGO241018P00014000 | 2024-05-22 1:02PM EDT | 14.00 | 0.69 | 0.60 | 0.70 | 0.00 | - | 2 | 75 | 42.19% |
| EGO241018P00015000 | 2024-06-04 1:06PM EDT | 15.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 25 | 157 | 41.11% |
| EGO241018P00016000 | 2024-06-04 11:12AM EDT | 16.00 | 1.60 | 1.40 | 1.50 | 0.00 | - | 15 | 59 | 40.19% |
| EGO241018P00017000 | 2024-06-05 1:50PM EDT | 17.00 | 2.20 | 1.95 | 2.05 | 0.00 | - | 1 | 12 | 39.26% |
| EGO241018P00018000 | 2024-05-23 3:30PM EDT | 18.00 | 3.20 | 2.60 | 4.50 | 0.00 | - | 3 | 90 | 60.84% |
| EGO241018P00019000 | 2024-05-28 10:23AM EDT | 19.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 1 | 12 | 39.80% |
| EGO241018P00020000 | 2024-06-03 12:23PM EDT | 20.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 6 | 9 | 45.75% |
| EGO241018P00021000 | 2024-06-03 1:14PM EDT | 21.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 1 | 2 | 44.29% |
© 2024 Yahoo. All rights reserved.