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   1.725 2.753 7.83 7.83
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.23 1.41 1.31 0.00 776 786  S   6.5 CGC 0.02 0.04 0.04 0.00 739 472  S  
CGC 0.84 1.00 0.88 0.00 3158 5814  S   7 CGC 0.09 0.11 0.11 0.00 2004 3335  S  
CGC 0.53 0.67 0.54 0.00 2753 1652  S   7.5 CGC 0.24 0.26 0.24 0.00 2940 830  S  
CGC 0.29 0.32 0.31 0.00 6707 6564  S   8 CGC 0.49 0.52 0.49 0.00 1279 5884  S  
CGC 0.15 0.18 0.16 0.00 3330 1795  S   8.5 CGC 0.84 0.98 0.87 0.00 282 1324  S  
CGC 0.08 0.10 0.10 0.00 2400 2643  S   9 CGC 1.24 1.40 1.10 0.00 532 726  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.38 1.65 1.49 1.88 69 500  W   6.5 CGC 0.35 0.42 0.37 0.54 299 153  W  
CGC 1.18 1.35 1.24 1.59 1322 1482  W   7 CGC 0.54 0.58 0.57 0.75 665 451  W  
CGC 0.89 0.99 0.95 1.34 542 535  W   7.5 CGC 0.79 0.83 0.82 0.99 1960 789  W  
CGC 0.72 0.77 0.75 1.12 1430 888  W   8 CGC 0.96 1.14 1.12 1.27 91 316  W  
CGC 0.56 0.60 0.56 0.93 761 511  W   8.5 CGC 1.42 1.61 1.45 1.59 98 292  W  
CGC 0.42 0.46 0.46 0.77 2078 249  W   9 CGC 1.77 1.85 1.68 1.93 4 97  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.53 1.76 1.60 2.30 3 117  W   6.5 CGC 0.56 0.62 0.61 0.92 36 74  W  
CGC 1.26 1.41 1.51 2.05 12 269  W   7 CGC 0.77 0.86 0.74 1.17 77 42  W  
CGC 1.09 1.17 1.27 1.82 100 567  W   7.5 CGC 1.05 1.16 1.15 1.44 40 520  W  
CGC 0.90 0.96 0.99 1.62 684 176  W   8 CGC 1.37 1.46 1.40 1.73 34 62  W  
CGC 0.64 0.80 0.95 1.44 65 167  W   8.5 CGC 1.69 1.94 1.62 2.05 6 69  W  
CGC 0.60 0.65 0.60 1.28 111 312  W   9 CGC 2.06 2.29 2.21 2.38 34 71  W  
 
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 1.61 1.78 1.86 2.64 2 0  W   6.5 CGC 0.73 0.94 0.89 1.20 1 9  W  
CGC 1.34 1.54 1.11 2.41 5 25  W   7 CGC 0.97 1.17 1.01 1.46 6 122  W  
CGC 1.12 1.28 0.54 2.20 55 64  W   7.5 CGC 1.28 1.57 1.31 1.74 26 53  W  
CGC 1.00 1.08 1.08 2.01 141 77  W   8 CGC 1.61 1.80 2.42 2.04 0 98  W  
CGC 0.83 0.91 0.98 1.84 8 41  W   8.5 CGC 1.93 2.10 2.00 2.36 3 19  W  
CGC 0.70 0.77 0.73 1.69 4 97  W   9 CGC 2.30 2.60 3.50 2.70 0 32  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 1.42 1.58 1.55 2.73 435 14395  S   7 CGC 1.17 1.29 1.27 1.68 664 795  S  
CGC 1.02 1.14 1.14 2.35 564 1411  S   8 CGC 1.80 2.03 1.90 2.28 135 346  S  
CGC 0.78 0.85 0.82 2.03 142 1903  S   9 CGC 2.55 2.68 2.46 2.93 1362 3008  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 1.64 1.86 0.90 3.22 10 21  W   6.5 CGC 1.02 1.28 1.49 1.57 0 158  W  
CGC 1.35 1.61 1.05 3.01 2 8  W   7 CGC 1.30 1.53 1.27 1.85 2 49  W  
CGC 1.29 1.47 1.23 2.83 0 4  W   7.5 CGC 1.56 1.70 1.87 2.14 0 14  W  
CGC 1.10 1.19 1.20 2.66 19 150  W   8 CGC 1.92 2.07 2.03 2.44 1 14  W  
CGC 0.78 1.03 0.93 2.50 5 7  W   8.5 CGC 2.29 2.44 2.86 2.76 0 19  W  
CGC 0.80 0.89 0.90 2.35 35 67  W   9 CGC 2.65 2.84 2.27 3.09 0 8  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 1.75 1.91 1.96 3.47 1 1  W   6.5 CGC 1.11 1.30 1.18 1.70 1 11  W  
CGC 1.39 1.68 0.71 3.28 0 13  W   7 CGC 1.41 1.66 2.25 1.97 0 0  W  
CGC 1.30 1.51 1.44 3.10 12 34  W   7.5 CGC 1.67 2.05 1.68 2.26 5 11  W  
CGC 0.91 1.27 1.30 2.94 22 6  W   8 CGC 2.06 2.21 2.15 2.56 1 3  W  
CGC 0.80 1.09 1.16 2.79 3 40  W   8.5 CGC 2.40 2.56 0.00 2.88 0 0  W  
CGC 0.81 0.96 0.83 2.64 4 2  W   9 CGC 2.75 2.93 2.81 3.20 20 1  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 1.43 1.85 1.75 3.99 307 350  S   7 CGC 1.71 1.89 1.73 2.13 4 176  S  
CGC 1.26 1.37 1.41 3.69 585 135  S   8 CGC 2.39 2.53 2.30 2.69 12 53  S  
CGC 0.96 1.07 1.04 3.43 386 1234  S   9 CGC 3.05 3.25 3.25 3.28 3 35  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.