NYSE - Delayed Quote USD
Harmony Gold Mining Company Limited (HMY)
15.77
+0.55
+(3.61%)
At close: May 9 at 4:00:02 PM EDT
15.75
-0.02
(-0.13%)
After hours: May 9 at 7:59:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMY250516C00002000 | 4/22/2025 9:45 AM | 2 | 16.90 | 12.50 | 14.90 | 0.00 | 0.00% | 1 | 1 | 1,907.81% |
| HMY250516C00004000 | 4/3/2025 2:11 PM | 4 | 10.50 | 10.20 | 12.40 | 0.00 | 0.00% | 4 | 0 | 916.41% |
| HMY250516C00005000 | 5/6/2025 1:12 PM | 5 | 11.50 | 10.10 | 11.30 | 0.00 | 0.00% | 1 | 8 | 731.25% |
| HMY250516C00006000 | 4/21/2025 1:37 PM | 6 | 11.50 | 9.00 | 10.60 | 0.00 | 0.00% | 1 | 2 | 334.38% |
| HMY250516C00007000 | 4/11/2025 2:20 PM | 7 | 10.29 | 8.00 | 9.40 | 0.00 | 0.00% | 15 | 67 | 572.66% |
| HMY250516C00008000 | 4/29/2025 3:54 PM | 8 | 7.39 | 7.00 | 8.60 | 0.00 | 0.00% | 5 | 77 | 243.75% |
| HMY250516C00009000 | 5/5/2025 10:40 AM | 9 | 6.85 | 6.00 | 7.40 | 0.00 | 0.00% | 50 | 185 | 427.34% |
| HMY250516C00010000 | 5/6/2025 10:53 AM | 10 | 5.70 | 5.30 | 5.90 | -0.70 | -10.94% | 3 | 192 | 227.34% |
| HMY250516C00011000 | 5/5/2025 3:33 PM | 11 | 5.00 | 4.30 | 6.20 | 0.00 | 0.00% | 5 | 249 | 279.69% |
| HMY250516C00012000 | 5/8/2025 10:04 AM | 12 | 3.80 | 3.60 | 3.90 | 0.05 | 1.33% | 1 | 643 | 151.56% |
| HMY250516C00013000 | 5/8/2025 1:19 PM | 13 | 2.43 | 2.70 | 2.95 | 0.00 | 0.00% | 55 | 1,026 | 93.75% |
| HMY250516C00014000 | 5/8/2025 10:41 AM | 14 | 1.50 | 1.70 | 1.90 | -0.25 | -14.29% | 1 | 2,477 | 55.47% |
| HMY250516C00015000 | 5/9/2025 11:44 AM | 15 | 0.98 | 0.90 | 1.05 | 0.26 | 36.11% | 23 | 425 | 58.59% |
| HMY250516C00016000 | 5/9/2025 3:58 PM | 16 | 0.40 | 0.35 | 0.45 | 0.10 | 33.33% | 200 | 1,251 | 57.81% |
| HMY250516C00017000 | 5/9/2025 3:28 PM | 17 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 21 | 1,430 | 62.50% |
| HMY250516C00018000 | 5/9/2025 3:57 PM | 18 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 1,887 | 72.66% |
| HMY250516C00019000 | 5/8/2025 11:07 AM | 19 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 1,547 | 85.16% |
| HMY250516C00020000 | 4/30/2025 11:25 AM | 20 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 21 | 1,315 | 111.72% |
| HMY250516C00021000 | 5/5/2025 3:28 PM | 21 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 508 | 105.47% |
| HMY250516C00022000 | 4/24/2025 10:36 AM | 22 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 352 | 118.75% |
| HMY250516C00023000 | 5/7/2025 1:52 PM | 23 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 99 | 132.81% |
| HMY250516C00024000 | 4/17/2025 9:30 AM | 24 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 251.95% |
| HMY250516C00025000 | 4/16/2025 1:47 PM | 25 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 267.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMY250516P00005000 | 11/19/2024 9:51 AM | 5 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 576.56% |
| HMY250516P00006000 | 1/17/2025 11:57 AM | 6 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 86 | 362.50% |
| HMY250516P00007000 | 3/12/2025 11:44 AM | 7 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 12 | 171 | 332.81% |
| HMY250516P00008000 | 4/4/2025 12:13 PM | 8 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,081 | 264.06% |
| HMY250516P00009000 | 4/21/2025 9:36 AM | 9 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 259 | 318.75% |
| HMY250516P00010000 | 4/22/2025 9:32 AM | 10 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 80 | 3,233 | 225.78% |
| HMY250516P00011000 | 4/29/2025 11:02 AM | 11 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 21 | 2,135 | 165.63% |
| HMY250516P00012000 | 4/28/2025 1:14 PM | 12 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 510 | 106.25% |
| HMY250516P00013000 | 5/8/2025 3:44 PM | 13 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 1,063 | 91.41% |
| HMY250516P00014000 | 5/9/2025 12:09 PM | 14 | 0.07 | 0.05 | 0.25 | -0.07 | -50.00% | 10 | 649 | 86.72% |
| HMY250516P00015000 | 5/9/2025 1:06 PM | 15 | 0.24 | 0.20 | 0.25 | -0.11 | -31.43% | 6 | 478 | 61.33% |
| HMY250516P00016000 | 5/9/2025 1:26 PM | 16 | 0.63 | 0.60 | 0.70 | -0.37 | -37.00% | 2 | 623 | 60.16% |
| HMY250516P00017000 | 5/9/2025 10:26 AM | 17 | 1.70 | 1.30 | 1.65 | 0.00 | 0.00% | 10 | 739 | 76.56% |
| HMY250516P00018000 | 5/5/2025 9:31 AM | 18 | 2.16 | 2.00 | 2.65 | 0.00 | 0.00% | 1 | 129 | 77.34% |
| HMY250516P00019000 | 4/29/2025 9:40 AM | 19 | 3.62 | 3.00 | 3.50 | 0.00 | 0.00% | 3 | 412 | 71.88% |
| HMY250516P00020000 | 5/6/2025 12:32 PM | 20 | 3.70 | 4.10 | 4.50 | 0.00 | 0.00% | 1 | 1 | 110.16% |
| HMY250516P00021000 | 4/22/2025 12:36 PM | 21 | 3.95 | 5.00 | 5.60 | 0.00 | 0.00% | 1 | 0 | 127.34% |
| HMY250516P00025000 | 4/16/2025 2:22 PM | 25 | 7.10 | 9.00 | 9.50 | 0.00 | 0.00% | - | 2 | 150.00% |
Related Tickers
GFI Gold Fields Limited
22.55
+1.90%
AU AngloGold Ashanti plc
44.80
+7.00%
IAG IAMGOLD Corporation
7.01
+2.34%
KGC Kinross Gold Corporation
15.06
+1.96%
EGO Eldorado Gold Corporation
19.67
+0.61%
CDE Coeur Mining, Inc.
7.84
+12.48%
AGI Alamos Gold Inc.
27.05
+1.65%
ORLA Orla Mining Ltd.
11.10
+3.64%
PAAS Pan American Silver Corp.
27.21
+6.50%
AEM Agnico Eagle Mines Limited
117.32
+2.32%