Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CAPITAL GOLD CORPORATION (CGC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CGC CAPITAL GOLD CORPORATION   1.277 2.831 9.86 0.83
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.25 1.42 1.38 0.00 138 551  W   8.5 CGC 0.02 0.03 0.02 0.00 1192 1553  W  
CGC 0.89 0.95 0.93 0.00 2297 1893  W   9 CGC 0.05 0.09 0.07 0.00 822 3642  W  
CGC 0.54 0.58 0.56 0.00 2627 2201  W   9.5 CGC 0.20 0.25 0.19 0.00 1483 1759  W  
CGC 0.25 0.34 0.33 0.00 7019 4574  W   10 CGC 0.45 0.55 0.50 0.00 772 3042  W  
CGC 0.20 0.22 0.20 0.00 2624 6124  W   10.5 CGC 0.73 0.90 0.76 0.00 244 1727  W  
CGC 0.12 0.14 0.13 0.00 3277 8292  W   11 CGC 1.13 1.39 1.25 0.00 120 4822  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.46 1.56 1.45 2.22 460 6730  S   8.5 CGC 0.28 0.33 0.28 0.84 335 1602  S  
CGC 1.10 1.24 1.19 1.94 520 4236  S   9 CGC 0.48 0.49 0.49 1.07 662 5034  S  
CGC 0.80 0.97 0.94 1.70 507 712  S   9.5 CGC 0.68 0.78 0.78 1.32 180 609  S  
CGC 0.70 0.75 0.73 1.48 3577 4148  S   10 CGC 1.01 1.05 1.03 1.60 389 1441  S  
CGC 0.54 0.59 0.58 1.29 2067 1458  S   10.5 CGC 1.34 1.46 1.43 1.91 514 828  S  
CGC 0.44 0.46 0.45 1.12 2859 7275  S   11 CGC 1.63 1.83 1.75 2.24 100 5333  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.44 1.69 1.75 2.79 2 173  W   8.5 CGC 0.52 0.60 0.53 1.36 253 253  W  
CGC 1.20 1.39 1.45 2.55 29 202  W   9 CGC 0.75 0.83 0.73 1.62 69 221  W  
CGC 0.86 1.12 1.07 2.33 68 1068  W   9.5 CGC 1.02 1.09 1.02 1.90 103 80  W  
CGC 0.79 0.88 0.86 2.13 806 1328  W   10 CGC 1.22 1.58 1.30 2.19 91 977  W  
CGC 0.66 0.72 0.62 1.95 65 113  W   10.5 CGC 1.62 1.90 1.80 2.50 289 13  W  
CGC 0.43 0.57 0.55 1.78 330 126  W   11 CGC 1.91 2.28 2.07 2.83 6 15  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.46 1.96 1.36 3.24 3 101  W   8.5 CGC 0.70 0.87 0.78 1.73 22 39  W  
CGC 1.22 1.62 1.72 3.02 20 81  W   9 CGC 0.97 1.00 1.02 2.01 35 162  W  
CGC 1.12 1.20 1.18 2.82 89 261  W   9.5 CGC 1.23 1.47 1.19 2.30 9 16  W  
CGC 0.91 1.19 0.94 2.63 1061 189  W   10 CGC 1.56 1.73 1.55 2.60 16 134  W  
CGC 0.73 0.84 0.83 2.46 116 295  W   10.5 CGC 1.90 2.16 1.83 2.92 1 0  W  
CGC 0.62 0.84 0.72 2.30 26 109  W   11 CGC 2.27 2.51 2.46 3.24 8 29  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.50 2.02 1.51 3.64 215 2  W   8.5 CGC 0.88 1.22 1.40 2.02 4 12  W  
CGC 1.30 1.56 1.04 3.44 0 6  W   9 CGC 1.16 1.43 1.24 2.30 35 134  W  
CGC 1.07 1.31 1.25 3.24 2 125  W   9.5 CGC 1.43 1.64 1.54 2.59 11 29  W  
CGC 0.80 1.39 1.18 3.07 54 820  W   10 CGC 1.74 2.10 1.88 2.90 34 25  W  
CGC 0.79 1.00 0.86 2.90 12 26  W   10.5 CGC 2.02 2.48 2.26 3.22 0 1  W  
CGC 0.54 1.02 0.81 2.74 462 61  W   11 CGC 2.53 2.82 2.59 3.54 18 1  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.60 2.08 0.00 4.00 0 0  W   8.5 CGC 1.03 1.25 1.50 2.23 0 4  W  
CGC 1.32 1.63 1.15 3.80 5 103  W   9 CGC 1.32 1.53 1.73 2.51 2 11  W  
CGC 1.13 1.41 0.00 3.62 0 0  W   9.5 CGC 1.62 1.87 2.15 2.81 0 2  W  
CGC 1.05 1.23 1.14 3.46 226 233  W   10 CGC 1.94 2.16 2.45 3.12 0 31  W  
CGC 0.91 1.05 1.05 3.30 3 4  W   10.5 CGC 2.24 2.63 0.00 3.43 0 0  W  
CGC 0.72 0.90 0.93 3.15 1005 10  W   11 CGC 2.46 3.05 0.00 3.76 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.54 1.66 1.59 4.15 231 3610  S   9 CGC 1.54 1.58 1.58 2.67 778 8971  S  
CGC 1.17 1.24 1.19 3.81 444 1767  S   10 CGC 2.20 2.43 2.20 3.27 10 693  S  
CGC 0.87 0.95 0.88 3.52 5 2277  S   11 CGC 2.90 3.05 3.50 3.91 0 2691  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.63 2.30 2.12 4.64 5 0  Q   8.5 CGC 1.26 1.75 0.00 2.50 0 0  Q  
CGC 1.40 2.01 1.89 4.47 3 0  Q   9 CGC 1.47 2.02 1.73 2.78 1 0  Q  
CGC 1.20 1.78 0.00 4.30 0 0  Q   9.5 CGC 1.80 2.39 0.00 3.07 0 0  Q  
CGC 1.20 1.64 0.00 4.15 0 0  Q   10 CGC 2.14 2.68 0.00 3.37 0 0  Q  
CGC 0.91 1.44 0.00 4.00 0 0  Q   10.5 CGC 2.49 3.10 0.00 3.68 0 0  Q  
CGC 0.92 1.31 1.08 3.86 4 0  Q   11 CGC 2.87 3.55 0.00 4.00 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.61 1.99 1.80 5.33 269 2669  S   9 CGC 2.03 2.26 2.10 2.87 13 509  S  
CGC 1.18 1.40 1.40 5.06 1699 7065  S   10 CGC 2.68 2.88 3.00 3.42 11 3520  S  
CGC 0.94 1.19 0.97 4.81 1104 739  S   11 CGC 3.45 3.60 3.52 3.99 4 421  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.