AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU241018C00016000 | 2024-02-23 4:50PM EDT | 16.00 | 3.92 | 5.80 | 7.50 | 0.00 | - | 4 | 4 | 57.86% |
| AU241018C00017000 | 2024-04-22 2:18PM EDT | 17.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AU241018C00018000 | 2024-06-12 3:33PM EDT | 18.00 | 5.92 | 5.30 | 7.70 | 0.00 | - | 1 | 35 | 71.83% |
| AU241018C00019000 | 2024-05-15 1:36PM EDT | 19.00 | 6.77 | 4.50 | 6.90 | 0.00 | - | 1 | 28 | 67.68% |
| AU241018C00020000 | 2024-06-13 11:36AM EDT | 20.00 | 4.09 | 4.00 | 4.50 | 0.00 | - | 1 | 44 | 54.25% |
| AU241018C00021000 | 2024-06-13 11:37AM EDT | 21.00 | 3.30 | 2.35 | 5.10 | 0.00 | - | 6 | 225 | 50.29% |
| AU241018C00022000 | 2024-06-13 11:37AM EDT | 22.00 | 2.75 | 1.80 | 3.30 | 0.00 | - | 7 | 364 | 52.39% |
| AU241018C00023000 | 2024-06-12 11:10AM EDT | 23.00 | 2.67 | 2.45 | 2.70 | 0.00 | - | 3 | 671 | 49.95% |
| AU241018C00024000 | 2024-06-10 1:56PM EDT | 24.00 | 1.80 | 2.05 | 2.35 | 0.00 | - | 17 | 361 | 51.15% |
| AU241018C00025000 | 2024-06-11 3:52PM EDT | 25.00 | 1.51 | 1.70 | 1.95 | 0.00 | - | 1 | 6,128 | 50.42% |
| AU241018C00026000 | 2024-06-11 10:39AM EDT | 26.00 | 1.22 | 1.40 | 1.60 | 0.00 | - | 8 | 30 | 49.68% |
| AU241018C00027000 | 2024-06-14 3:23PM EDT | 27.00 | 1.20 | 1.15 | 1.55 | +0.05 | +4.35% | 1 | 16 | 50.00% |
| AU241018C00028000 | 2024-06-07 11:29AM EDT | 28.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 14 | 17 | 50.54% |
| AU241018C00030000 | 2024-06-14 9:35AM EDT | 30.00 | 0.78 | 0.65 | 0.85 | +0.23 | +41.82% | 15 | 1,146 | 51.90% |
| AU241018C00031000 | 2024-06-06 12:55PM EDT | 31.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 1 | 51.71% |
| AU241018C00032000 | 2024-05-30 12:28PM EDT | 32.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 58.89% |
| AU241018C00035000 | 2024-05-17 2:50PM EDT | 35.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 117 | 54.35% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU241018P00014000 | 2024-04-11 10:06AM EDT | 14.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 73 | 2,227 | 52.64% |
| AU241018P00015000 | 2024-04-25 3:26PM EDT | 15.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 54.69% |
| AU241018P00016000 | 2024-04-25 3:26PM EDT | 16.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 10 | 18 | 59.08% |
| AU241018P00017000 | 2024-04-25 12:45PM EDT | 17.00 | 0.52 | 0.00 | 0.90 | 0.00 | - | 20 | 426 | 64.80% |
| AU241018P00018000 | 2024-06-07 1:26PM EDT | 18.00 | 0.48 | 0.40 | 0.85 | 0.00 | - | 1 | 1,111 | 55.37% |
| AU241018P00019000 | 2024-06-10 3:30PM EDT | 19.00 | 0.75 | 0.60 | 0.90 | 0.00 | - | 13 | 18 | 48.93% |
| AU241018P00020000 | 2024-06-05 12:38PM EDT | 20.00 | 0.85 | 0.90 | 1.10 | 0.00 | - | 159 | 1,878 | 45.95% |
| AU241018P00021000 | 2024-06-14 11:24AM EDT | 21.00 | 1.30 | 1.25 | 1.45 | -0.25 | -16.13% | 70 | 1,983 | 45.22% |
| AU241018P00022000 | 2024-06-14 9:50AM EDT | 22.00 | 1.75 | 1.65 | 1.90 | +0.20 | +12.90% | 10 | 174 | 45.24% |
| AU241018P00023000 | 2024-06-06 12:02PM EDT | 23.00 | 1.65 | 2.15 | 2.35 | 0.00 | - | 13 | 1,480 | 43.97% |
| AU241018P00024000 | 2024-06-05 3:32PM EDT | 24.00 | 2.63 | 2.70 | 2.90 | 0.00 | - | 12 | 179 | 43.38% |
| AU241018P00025000 | 2024-06-12 9:52AM EDT | 25.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 1 | 95 | 44.43% |
| AU241018P00026000 | 2024-06-04 10:09AM EDT | 26.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | 4 | 4 | 44.48% |
| AU241018P00028000 | 2024-05-22 10:04AM EDT | 28.00 | 4.20 | 5.50 | 5.80 | 0.00 | - | - | 37 | 43.60% |
| AU241018P00029000 | 2024-06-12 11:20AM EDT | 29.00 | 6.20 | 5.90 | 6.90 | 0.00 | - | - | 4 | 50.00% |
© 2024 Yahoo. All rights reserved.