NYSE - Delayed Quote • USD
Eldorado Gold Corporation (EGO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:08 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 | 5.70 | 9.30 | 0.00 | 0.00% | - | 1 | 218.36% |
| EGO240517C00010000 | 4/18/2024 5:40 PM | 10 | 5.06 | 5.10 | 7.10 | 0.00 | 0.00% | 25 | 27 | 234.77% |
| EGO240517C00011000 | 4/19/2024 1:30 PM | 11 | 4.11 | 2.50 | 5.00 | 0.00 | 0.00% | 2 | 11 | 188.28% |
| EGO240517C00012000 | 4/26/2024 2:02 PM | 12 | 3.21 | 2.10 | 5.00 | 0.73 | 29.44% | 11 | 28 | 108.98% |
| EGO240517C00013000 | 4/26/2024 6:30 PM | 13 | 2.25 | 1.15 | 2.90 | 0.25 | 12.50% | 103 | 144 | 116.21% |
| EGO240517C00014000 | 4/26/2024 7:59 PM | 14 | 1.40 | 1.35 | 1.70 | 0.18 | 14.75% | 34 | 105 | 56.06% |
| EGO240517C00015000 | 4/26/2024 7:50 PM | 15 | 0.75 | 0.70 | 0.80 | 0.05 | 7.14% | 281 | 770 | 48.15% |
| EGO240517C00016000 | 4/26/2024 7:05 PM | 16 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 127 | 864 | 45.31% |
| EGO240517C00017000 | 4/26/2024 1:50 PM | 17 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 11 | 818 | 51.76% |
| EGO240517C00018000 | 4/26/2024 2:41 PM | 18 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 4 | 130 | 54.69% |
| EGO240517C00019000 | 4/26/2024 2:23 PM | 19 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 52 | 57.03% |
| EGO240517C00020000 | 4/22/2024 5:45 PM | 20 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 20 | 77.34% |
| EGO240517C00021000 | 4/15/2024 2:36 PM | 21 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 124.41% |
| 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 | 167.38% |
| EGO240517P00012000 | 4/24/2024 5:58 PM | 12 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 102 | 73.83% |
| EGO240517P00013000 | 4/26/2024 7:29 PM | 13 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 49 | 138 | 53.91% |
| EGO240517P00014000 | 4/26/2024 3:59 PM | 14 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 7 | 548 | 44.73% |
| EGO240517P00015000 | 4/26/2024 7:14 PM | 15 | 0.46 | 0.45 | 0.55 | -0.39 | -45.88% | 22 | 495 | 44.73% |
| EGO240517P00016000 | 4/17/2024 3:04 PM | 16 | 1.25 | 1.00 | 1.15 | 0.00 | 0.00% | 26 | 160 | 45.31% |
| EGO240517P00017000 | 4/19/2024 7:17 PM | 17 | 2.23 | 1.85 | 4.00 | 0.00 | 0.00% | 2 | 2 | 123.24% |
| EGO240517P00019000 | 4/8/2024 1:30 PM | 19 | 3.70 | 2.20 | 5.80 | 0.00 | 0.00% | 2 | 1 | 80.47% |
Related Tickers
AGI Alamos Gold Inc.
15.30
+2.14%
IAG IAMGOLD Corporation
3.7800
+1.89%
KGC Kinross Gold Corporation
6.74
+0.15%
HMY Harmony Gold Mining Company Limited
8.97
-0.66%
GFI Gold Fields Limited
17.53
+0.75%
NGD New Gold Inc.
1.8200
+1.11%
AU AngloGold Ashanti plc
23.85
+4.70%
PAAS Pan American Silver Corp.
19.02
+0.26%
AEM Agnico Eagle Mines Limited
65.52
+0.89%
CDE Coeur Mining, Inc.
4.9400
+2.49%