AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517C00013000 | 2024-04-11 11:15AM EDT | 13.00 | 10.60 | 8.90 | 12.40 | 0.00 | - | 11 | 11 | 169.53% |
| AU240517C00014000 | 2024-04-11 11:15AM EDT | 14.00 | 9.65 | 7.90 | 11.40 | 0.00 | - | - | 11 | 151.17% |
| AU240517C00015000 | 2024-04-18 10:42AM EDT | 15.00 | 8.60 | 6.90 | 10.40 | 0.00 | - | 3 | 3 | 133.98% |
| AU240517C00017000 | 2024-04-30 9:37AM EDT | 17.00 | 6.68 | 6.60 | 6.90 | 0.00 | - | 1 | 3 | 117.58% |
| AU240517C00018000 | 2024-04-30 10:03AM EDT | 18.00 | 5.41 | 5.60 | 5.90 | 0.00 | - | 2 | 18 | 101.17% |
| AU240517C00019000 | 2024-03-28 3:24PM EDT | 19.00 | 3.43 | 4.80 | 6.80 | 0.00 | - | 11 | 11 | 166.80% |
| AU240517C00020000 | 2024-04-30 3:40PM EDT | 20.00 | 3.13 | 3.60 | 3.80 | 0.00 | - | 6 | 203 | 65.23% |
| AU240517C00021000 | 2024-04-29 9:43AM EDT | 21.00 | 2.70 | 2.75 | 2.95 | -0.72 | -21.05% | 1 | 338 | 62.70% |
| AU240517C00022000 | 2024-04-30 3:57PM EDT | 22.00 | 1.58 | 1.95 | 2.10 | 0.00 | - | 2 | 188 | 56.74% |
| AU240517C00023000 | 2024-05-01 3:27PM EDT | 23.00 | 1.44 | 1.25 | 1.40 | +0.20 | +16.13% | 57 | 594 | 52.44% |
| AU240517C00024000 | 2024-05-01 3:08PM EDT | 24.00 | 0.94 | 0.80 | 0.90 | +0.34 | +56.67% | 15 | 1,702 | 52.73% |
| AU240517C00025000 | 2024-05-01 2:48PM EDT | 25.00 | 0.57 | 0.45 | 0.55 | +0.22 | +62.86% | 54 | 2,992 | 52.05% |
| AU240517C00026000 | 2024-05-01 2:41PM EDT | 26.00 | 0.27 | 0.25 | 0.35 | +0.07 | +35.00% | 3 | 884 | 53.42% |
| AU240517C00027000 | 2024-05-01 11:23AM EDT | 27.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 7 | 1,167 | 54.49% |
| AU240517C00028000 | 2024-04-19 10:05AM EDT | 28.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 1 | 31 | 58.79% |
| AU240517C00029000 | 2024-04-23 3:38PM EDT | 29.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 6 | 60.16% |
| AU240517C00030000 | 2024-04-29 2:04PM EDT | 30.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 2 | 73 | 81.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517P00017000 | 2024-04-29 3:40PM EDT | 17.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 133.59% |
| AU240517P00018000 | 2024-04-22 1:13PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 116.02% |
| AU240517P00019000 | 2024-04-29 2:23PM EDT | 19.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 33 | 98.83% |
| AU240517P00020000 | 2024-04-30 3:24PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 264 | 54.69% |
| AU240517P00021000 | 2024-04-30 3:24PM EDT | 21.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 75 | 743 | 46.88% |
| AU240517P00022000 | 2024-05-01 12:31PM EDT | 22.00 | 0.37 | 0.25 | 0.30 | -0.04 | -9.76% | 12 | 147 | 43.36% |
| AU240517P00023000 | 2024-05-01 2:22PM EDT | 23.00 | 0.62 | 0.55 | 0.65 | -0.32 | -34.04% | 61 | 3,318 | 44.04% |
| AU240517P00024000 | 2024-04-30 3:16PM EDT | 24.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 17 | 199 | 40.72% |
| AU240517P00025000 | 2024-04-29 2:58PM EDT | 25.00 | 1.05 | 1.70 | 1.85 | 0.00 | - | 23 | 23 | 44.04% |
| AU240517P00026000 | 2024-04-30 12:24PM EDT | 26.00 | 2.77 | 2.45 | 2.60 | 0.00 | - | 1 | 23 | 38.28% |
| AU240517P00027000 | 2024-04-01 10:53AM EDT | 27.00 | 5.00 | 3.60 | 3.90 | 0.00 | - | - | 14 | 61.82% |
| AU240517P00029000 | 2024-04-23 9:48AM EDT | 29.00 | 6.60 | 5.30 | 5.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.