AngloGold Ashanti plc (AU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240719C00013000 | 2023-12-07 3:15PM EDT | 13.00 | 5.82 | 5.30 | 6.00 | 0.00 | - | 10 | 10 | 0.00% |
| AU240719C00014000 | 2024-03-04 11:50AM EDT | 14.00 | 6.80 | 7.30 | 9.70 | 0.00 | - | 3 | 26 | 158.40% |
| AU240719C00015000 | 2024-05-31 3:26PM EDT | 15.00 | 9.00 | 8.00 | 8.40 | 0.00 | - | 3 | 142 | 95.70% |
| AU240719C00016000 | 2024-05-20 1:45PM EDT | 16.00 | 10.00 | 5.10 | 7.30 | 0.00 | - | 1 | 5,316 | 94.34% |
| AU240719C00017000 | 2024-06-07 3:00PM EDT | 17.00 | 5.85 | 5.10 | 8.00 | 0.00 | - | 1 | 35 | 101.07% |
| AU240719C00018000 | 2024-06-06 10:48AM EDT | 18.00 | 6.05 | 3.20 | 5.30 | 0.00 | - | 150 | 240 | 70.22% |
| AU240719C00019000 | 2024-05-17 9:58AM EDT | 19.00 | 6.50 | 4.10 | 5.00 | 0.00 | - | 1 | 56 | 74.22% |
| AU240719C00020000 | 2024-06-13 3:07PM EDT | 20.00 | 3.20 | 3.20 | 3.40 | +0.29 | +9.97% | 5 | 648 | 53.22% |
| AU240719C00021000 | 2024-06-12 3:14PM EDT | 21.00 | 2.85 | 0.75 | 2.55 | 0.00 | - | 145 | 315 | 48.15% |
| AU240719C00022000 | 2024-06-14 11:02AM EDT | 22.00 | 1.60 | 1.70 | 1.85 | -0.10 | -5.88% | 2 | 384 | 46.34% |
| AU240719C00023000 | 2024-06-14 2:43PM EDT | 23.00 | 1.15 | 1.15 | 1.30 | +0.19 | +19.79% | 2 | 3,400 | 45.90% |
| AU240719C00024000 | 2024-06-14 3:25PM EDT | 24.00 | 0.81 | 0.75 | 0.85 | +0.16 | +24.62% | 11 | 806 | 44.63% |
| AU240719C00025000 | 2024-06-14 3:25PM EDT | 25.00 | 0.50 | 0.45 | 0.55 | +0.04 | +8.70% | 10 | 1,961 | 44.73% |
| AU240719C00026000 | 2024-06-13 2:35PM EDT | 26.00 | 0.30 | 0.25 | 0.40 | +0.05 | +20.00% | 1 | 1,742 | 47.56% |
| AU240719C00027000 | 2024-06-06 9:30AM EDT | 27.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | 1 | 277 | 50.49% |
| AU240719C00028000 | 2024-06-13 2:26PM EDT | 28.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 14 | 51.17% |
| AU240719C00029000 | 2024-05-30 1:04PM EDT | 29.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 2 | 27 | 51.17% |
| AU240719C00030000 | 2024-06-10 12:00PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 28 | 144 | 54.10% |
| AU240719C00031000 | 2024-05-28 11:59AM EDT | 31.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 78.22% |
| AU240719C00033000 | 2024-06-04 11:14AM EDT | 33.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1,059 | 904 | 100.59% |
| AU240719C00035000 | 2024-04-22 9:45AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240719P00013000 | 2024-02-20 12:07PM EDT | 13.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 624 | 147.85% |
| AU240719P00014000 | 2024-01-18 2:50PM EDT | 14.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1,500 | 2,897 | 127.15% |
| AU240719P00015000 | 2024-03-19 3:22PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 117.58% |
| AU240719P00016000 | 2024-04-09 1:30PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 1,128 | 103.81% |
| AU240719P00017000 | 2024-04-24 2:28PM EDT | 17.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 145 | 90.63% |
| AU240719P00018000 | 2024-06-06 9:48AM EDT | 18.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 334 | 86.23% |
| AU240719P00019000 | 2024-06-07 9:48AM EDT | 19.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 595 | 49.41% |
| AU240719P00020000 | 2024-06-10 9:30AM EDT | 20.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 408 | 42.77% |
| AU240719P00021000 | 2024-06-13 12:33PM EDT | 21.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 3 | 1,878 | 42.58% |
| AU240719P00022000 | 2024-06-14 12:58PM EDT | 22.00 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 1 | 566 | 39.75% |
| AU240719P00023000 | 2024-06-14 11:28AM EDT | 23.00 | 1.11 | 1.00 | 1.10 | -0.24 | -17.78% | 3 | 273 | 39.84% |
| AU240719P00024000 | 2024-06-12 9:32AM EDT | 24.00 | 1.40 | 1.55 | 1.70 | 0.00 | - | 1 | 2,305 | 40.23% |
| AU240719P00025000 | 2024-06-14 10:53AM EDT | 25.00 | 2.55 | 2.30 | 4.10 | +0.85 | +50.00% | 35 | 275 | 70.90% |
| AU240719P00026000 | 2024-05-30 1:32PM EDT | 26.00 | 1.98 | 1.05 | 3.30 | 0.00 | - | 4 | 18 | 44.14% |
| AU240719P00027000 | 2024-06-07 3:48PM EDT | 27.00 | 4.40 | 4.00 | 4.60 | 0.00 | - | 30 | 110 | 52.15% |
| AU240719P00029000 | 2024-06-07 3:47PM EDT | 29.00 | 6.28 | 5.60 | 6.30 | 0.00 | - | 20 | 20 | 66.21% |
| AU240719P00030000 | 2024-04-09 1:41PM EDT | 30.00 | 6.90 | 4.40 | 7.40 | 0.00 | - | 63 | 81 | 78.71% |
© 2024 Yahoo. All rights reserved.