NYSE - Delayed Quote • USD
Eldorado Gold Corporation (EGO)
At close: April 25 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EGO240517C00008000 | 4/8/2024 1:44 PM | 8 | 7.30 | 6.50 | 8.00 | 0.00 | 0.00% | - | 1 | 238.28% |
| EGO240517C00010000 | 4/18/2024 5:40 PM | 10 | 5.06 | 3.00 | 6.40 | 0.00 | 0.00% | 25 | 27 | 298.83% |
| EGO240517C00011000 | 4/19/2024 1:30 PM | 11 | 4.11 | 3.50 | 5.90 | 0.00 | 0.00% | 2 | 11 | 188.28% |
| EGO240517C00012000 | 4/24/2024 2:22 PM | 12 | 2.48 | 0.95 | 3.90 | 0.00 | 0.00% | 2 | 28 | 172.85% |
| EGO240517C00013000 | 4/25/2024 7:44 PM | 13 | 2.00 | 1.90 | 2.05 | 0.40 | 25.00% | 132 | 53 | 57.81% |
| EGO240517C00014000 | 4/25/2024 7:45 PM | 14 | 1.22 | 1.15 | 1.30 | 0.30 | 32.61% | 89 | 89 | 54.88% |
| EGO240517C00015000 | 4/25/2024 7:59 PM | 15 | 0.70 | 0.65 | 0.70 | 0.23 | 48.94% | 568 | 469 | 53.52% |
| EGO240517C00016000 | 4/25/2024 7:54 PM | 16 | 0.35 | 0.30 | 0.35 | 0.09 | 34.62% | 82 | 823 | 52.44% |
| EGO240517C00017000 | 4/25/2024 7:33 PM | 17 | 0.20 | 0.10 | 0.20 | 0.05 | 33.33% | 4 | 816 | 53.13% |
| EGO240517C00018000 | 4/25/2024 4:40 PM | 18 | 0.10 | 0.05 | 0.15 | 0.02 | 25.00% | 2 | 129 | 59.77% |
| EGO240517C00019000 | 4/12/2024 1:35 PM | 19 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 52 | 61.33% |
| EGO240517C00020000 | 4/22/2024 5:45 PM | 20 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 20 | 82.03% |
| EGO240517C00021000 | 4/15/2024 2:36 PM | 21 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 3 | 91.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EGO240517P00010000 | 4/4/2024 5:49 PM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 100 | 156.84% |
| EGO240517P00012000 | 4/24/2024 5:58 PM | 12 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 102 | 55.47% |
| EGO240517P00013000 | 4/25/2024 7:04 PM | 13 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 42 | 112 | 52.54% |
| EGO240517P00014000 | 4/25/2024 7:03 PM | 14 | 0.40 | 0.35 | 0.40 | -0.11 | -21.57% | 25 | 528 | 51.37% |
| EGO240517P00015000 | 4/25/2024 4:22 PM | 15 | 0.85 | 0.80 | 0.90 | -0.26 | -23.42% | 32 | 473 | 50.39% |
| EGO240517P00016000 | 4/17/2024 3:04 PM | 16 | 1.25 | 1.45 | 3.50 | 0.00 | 0.00% | 26 | 160 | 119.92% |
| EGO240517P00017000 | 4/19/2024 7:17 PM | 17 | 2.23 | 0.50 | 4.20 | 0.00 | 0.00% | 2 | 2 | 50.78% |
| EGO240517P00019000 | 4/8/2024 1:30 PM | 19 | 3.70 | 2.45 | 6.00 | 0.00 | 0.00% | 4 | 1 | 214.65% |
Related Tickers
IAG IAMGOLD Corporation
3.7100
+3.06%
AGI Alamos Gold Inc.
14.98
-1.45%
HMY Harmony Gold Mining Company Limited
9.03
+3.32%
KGC Kinross Gold Corporation
6.73
+1.97%
NGD New Gold Inc.
1.8000
+4.65%
GFI Gold Fields Limited
17.40
+2.59%
FSM Fortuna Silver Mines Inc.
4.7800
+3.02%
AU AngloGold Ashanti plc
22.78
+3.92%
OR Osisko Gold Royalties Ltd
15.94
+1.27%
RGLD Royal Gold, Inc.
124.19
+2.70%