AngloGold Ashanti plc (AU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240816C00018000 | 2024-06-07 3:58PM EDT | 18.00 | 5.44 | 5.10 | 7.00 | 0.00 | - | 4 | 276 | 85.60% |
| AU240816C00019000 | 2024-05-08 9:59AM EDT | 19.00 | 5.00 | 4.30 | 4.90 | 0.00 | - | 1 | 239 | 57.03% |
| AU240816C00020000 | 2024-06-13 10:16AM EDT | 20.00 | 3.58 | 2.60 | 3.90 | 0.00 | - | 5 | 472 | 57.81% |
| AU240816C00021000 | 2024-06-14 10:32AM EDT | 21.00 | 3.00 | 2.80 | 3.20 | -0.25 | -7.69% | 5 | 280 | 50.00% |
| AU240816C00022000 | 2024-06-13 2:44PM EDT | 22.00 | 2.08 | 2.25 | 2.50 | 0.00 | - | 4 | 56 | 52.54% |
| AU240816C00023000 | 2024-06-10 12:17PM EDT | 23.00 | 1.55 | 1.70 | 2.05 | 0.00 | - | 10 | 260 | 53.91% |
| AU240816C00024000 | 2024-06-11 3:52PM EDT | 24.00 | 1.15 | 1.30 | 1.50 | 0.00 | - | 1 | 257 | 50.44% |
| AU240816C00025000 | 2024-06-07 10:49AM EDT | 25.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 4 | 229 | 50.29% |
| AU240816C00026000 | 2024-06-06 3:25PM EDT | 26.00 | 1.45 | 0.70 | 0.90 | 0.00 | - | 2 | 37 | 51.07% |
| AU240816C00027000 | 2024-06-10 11:36AM EDT | 27.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 1 | 2 | 53.32% |
| AU240816C00028000 | 2024-06-12 12:06PM EDT | 28.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 2 | 10 | 52.64% |
| AU240816C00029000 | 2024-05-30 3:14PM EDT | 29.00 | 0.85 | 0.30 | 0.45 | 0.00 | - | 1 | 6 | 51.07% |
| AU240816C00030000 | 2024-06-14 2:48PM EDT | 30.00 | 0.25 | 0.20 | 0.35 | -0.07 | -21.87% | 5 | 4 | 51.07% |
| AU240816C00031000 | 2024-06-14 2:48PM EDT | 31.00 | 0.16 | 0.00 | 0.60 | -0.59 | -78.67% | 5 | 1 | 56.64% |
| AU240816C00035000 | 2024-05-20 1:09PM EDT | 35.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | - | 1 | 74.80% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240816P00017000 | 2024-04-30 3:05PM EDT | 17.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | - | 25 | 73.83% |
| AU240816P00018000 | 2024-06-10 10:35AM EDT | 18.00 | 0.17 | 0.10 | 0.55 | 0.00 | - | 1 | 611 | 55.08% |
| AU240816P00019000 | 2024-04-30 3:05PM EDT | 19.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 25 | 73.39% |
| AU240816P00020000 | 2024-06-04 9:58AM EDT | 20.00 | 0.56 | 0.35 | 0.60 | 0.00 | - | 5 | 25 | 48.34% |
| AU240816P00021000 | 2024-06-14 10:50AM EDT | 21.00 | 0.76 | 0.60 | 0.90 | -0.19 | -20.00% | 2 | 462 | 47.85% |
| AU240816P00022000 | 2024-06-11 1:39PM EDT | 22.00 | 1.40 | 1.00 | 1.20 | 0.00 | - | 2 | 1,259 | 45.02% |
| AU240816P00023000 | 2024-06-11 2:55PM EDT | 23.00 | 1.85 | 1.40 | 1.65 | 0.00 | - | 1 | 420 | 44.04% |
| AU240816P00024000 | 2024-06-07 10:49AM EDT | 24.00 | 2.15 | 2.00 | 2.25 | 0.00 | - | 25 | 3,198 | 44.63% |
| AU240816P00025000 | 2024-06-12 9:52AM EDT | 25.00 | 2.85 | 2.65 | 2.95 | 0.00 | - | 1 | 48 | 45.56% |
| AU240816P00026000 | 2024-06-06 10:33AM EDT | 26.00 | 3.10 | 3.40 | 3.70 | 0.00 | - | - | 15 | 46.00% |
| AU240816P00028000 | 2024-05-02 10:18AM EDT | 28.00 | 5.50 | 4.20 | 5.70 | 0.00 | - | 300 | 462 | 58.89% |
| AU240816P00029000 | 2024-05-01 9:54AM EDT | 29.00 | 6.00 | 5.00 | 7.30 | 0.00 | - | 1 | 11 | 83.64% |
| AU240816P00030000 | 2024-05-06 3:27PM EDT | 30.00 | 6.40 | 6.30 | 7.00 | 0.00 | - | 1 | 159 | 32.23% |
| AU240816P00031000 | 2024-05-01 9:55AM EDT | 31.00 | 7.80 | 6.60 | 7.20 | 0.00 | - | 5 | 73 | 0.00% |
© 2024 Yahoo. All rights reserved.