AngloGold Ashanti plc (AU)
NYSE - NYSE Delayed 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 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU241018C00019000 | 2024-05-15 1:36PM EDT | 19.00 | 6.77 | 4.50 | 6.90 | 0.00 | - | 1 | 28 | 70.75% |
| AU241018C00020000 | 2024-06-17 1:37PM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AU241018C00021000 | 2024-06-13 11:37AM EDT | 21.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AU241018C00022000 | 2024-06-13 11:37AM EDT | 22.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AU241018C00023000 | 2024-06-21 11:48AM EDT | 23.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AU241018C00024000 | 2024-06-20 9:30AM EDT | 24.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AU241018C00025000 | 2024-06-20 9:33AM EDT | 25.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AU241018C00026000 | 2024-06-26 3:54PM EDT | 26.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AU241018C00027000 | 2024-06-20 9:48AM EDT | 27.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AU241018C00028000 | 2024-06-26 10:32AM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AU241018C00029000 | 2024-06-24 2:58PM EDT | 29.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AU241018C00030000 | 2024-06-26 2:02PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AU241018C00031000 | 2024-06-06 12:55PM EDT | 31.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AU241018C00032000 | 2024-05-30 12:28PM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AU241018C00035000 | 2024-05-17 2:50PM EDT | 35.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 117 | 50.00% |
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 | 60.74% |
| AU241018P00015000 | 2024-04-25 3:26PM EDT | 15.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 54.30% |
| AU241018P00016000 | 2024-04-25 3:26PM EDT | 16.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 10 | 18 | 68.85% |
| AU241018P00017000 | 2024-04-25 12:45PM EDT | 17.00 | 0.52 | 0.00 | 0.90 | 0.00 | - | 20 | 426 | 59.38% |
| AU241018P00018000 | 2024-06-07 1:26PM EDT | 18.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AU241018P00019000 | 2024-06-24 9:30AM EDT | 19.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AU241018P00020000 | 2024-06-05 12:38PM EDT | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| AU241018P00021000 | 2024-06-14 11:24AM EDT | 21.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AU241018P00022000 | 2024-06-24 9:30AM EDT | 22.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AU241018P00023000 | 2024-06-26 11:02AM EDT | 23.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AU241018P00024000 | 2024-06-05 3:32PM EDT | 24.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AU241018P00025000 | 2024-06-25 10:28AM EDT | 25.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU241018P00026000 | 2024-06-04 10:09AM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AU241018P00027000 | 2024-06-14 3:53PM EDT | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AU241018P00028000 | 2024-06-18 1:54PM EDT | 28.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AU241018P00029000 | 2024-06-12 11:20AM EDT | 29.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.