NYSE - Delayed Quote • USD
Eldorado Gold Corporation (EGO)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 7:51 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 | 6.80 | 0.00 | 0.00% | - | 1 | 128.13% |
| EGO240517C00010000 | 4/18/2024 5:40 PM | 10 | 5.06 | 4.60 | 4.80 | 0.00 | 0.00% | 25 | 27 | 114.84% |
| EGO240517C00011000 | 4/30/2024 7:39 PM | 11 | 3.40 | 3.60 | 3.80 | 0.00 | 0.00% | 1 | 10 | 90.63% |
| EGO240517C00012000 | 4/30/2024 2:33 PM | 12 | 2.69 | 2.65 | 2.75 | 0.00 | 0.00% | 10 | 27 | 67.97% |
| EGO240517C00013000 | 5/2/2024 5:43 PM | 13 | 1.70 | 1.65 | 1.80 | -0.65 | -27.66% | 31 | 54 | 50.39% |
| EGO240517C00014000 | 5/2/2024 7:02 PM | 14 | 0.95 | 0.85 | 0.95 | 0.09 | 10.47% | 25 | 109 | 49.61% |
| EGO240517C00015000 | 5/2/2024 7:26 PM | 15 | 0.40 | 0.30 | 0.40 | 0.07 | 21.21% | 51 | 644 | 46.88% |
| EGO240517C00016000 | 5/2/2024 4:43 PM | 16 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 12 | 787 | 48.44% |
| EGO240517C00017000 | 5/2/2024 1:48 PM | 17 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 11 | 847 | 50.00% |
| EGO240517C00018000 | 5/1/2024 6:05 PM | 18 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 134 | 64.06% |
| EGO240517C00019000 | 4/26/2024 2:23 PM | 19 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 52 | 67.19% |
| EGO240517C00020000 | 5/2/2024 5:28 PM | 20 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 1 | 20 | 78.13% |
| EGO240517C00021000 | 4/15/2024 2:36 PM | 21 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 87.50% |
| 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 | 0.00 | 0.00 | 0.00% | 100 | 100 | 50.00% |
| EGO240517P00012000 | 4/24/2024 5:58 PM | 12 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 102 | 120.12% |
| EGO240517P00013000 | 5/2/2024 4:43 PM | 13 | 0.07 | 0.00 | 0.10 | 0.02 | 40.00% | 5 | 132 | 52.93% |
| EGO240517P00014000 | 5/2/2024 4:43 PM | 14 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 5 | 562 | 43.75% |
| EGO240517P00015000 | 5/1/2024 6:55 PM | 15 | 0.60 | 0.60 | 0.70 | 0.00 | 0.00% | 30 | 497 | 41.70% |
| EGO240517P00016000 | 5/2/2024 1:53 PM | 16 | 1.85 | 1.40 | 1.50 | 0.23 | 14.20% | 20 | 162 | 47.27% |
| EGO240517P00017000 | 4/19/2024 7:17 PM | 17 | 2.23 | 2.30 | 2.45 | 0.00 | 0.00% | 2 | 2 | 58.20% |
| EGO240517P00018000 | 5/1/2024 6:33 PM | 18 | 3.50 | 3.30 | 3.50 | 0.00 | 0.00% | 4 | 8 | 60.94% |
| EGO240517P00019000 | 4/8/2024 1:30 PM | 19 | 3.70 | 4.30 | 4.50 | 0.00 | 0.00% | 4 | 0 | 73.44% |
Related Tickers
IAG IAMGOLD Corporation
3.6600
+1.10%
GFI Gold Fields Limited
16.38
-0.06%
AGI Alamos Gold Inc.
14.96
0.00%
KGC Kinross Gold Corporation
6.55
+0.77%
HMY Harmony Gold Mining Company Limited
8.47
-1.63%
NGD New Gold Inc.
1.8200
-3.70%
AU AngloGold Ashanti plc
23.14
-1.36%
PAAS Pan American Silver Corp.
18.38
-1.02%
AEM Agnico Eagle Mines Limited
65.12
+1.37%
CDE Coeur Mining, Inc.
4.7900
+4.59%