AngloGold Ashanti plc (AU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU250117C00003000 | 2024-03-15 10:42AM EDT | 3.00 | 18.92 | 19.80 | 22.80 | 0.00 | - | 2 | 0 | 296.68% |
| AU250117C00005000 | 2023-03-30 11:40AM EDT | 5.00 | 19.20 | 21.00 | 22.20 | 0.00 | - | - | 1 | 266.70% |
| AU250117C00008000 | 2024-05-30 11:24AM EDT | 8.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU250117C00010000 | 2024-03-12 3:22PM EDT | 10.00 | 12.30 | 13.50 | 16.30 | 0.00 | - | 1 | 0 | 82.81% |
| AU250117C00012000 | 2024-03-07 3:48PM EDT | 12.00 | 10.40 | 11.80 | 14.40 | 0.00 | - | 1 | 5 | 77.64% |
| AU250117C00015000 | 2024-06-12 10:12AM EDT | 15.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AU250117C00017000 | 2024-05-21 11:35AM EDT | 17.00 | 9.30 | 7.20 | 8.20 | 0.00 | - | 1 | 454 | 48.93% |
| AU250117C00019000 | 2024-06-12 11:53AM EDT | 19.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AU250117C00020000 | 2024-06-26 10:47AM EDT | 20.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| AU250117C00021000 | 2024-06-21 12:57PM EDT | 21.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU250117C00022000 | 2024-06-26 2:41PM EDT | 22.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AU250117C00023000 | 2024-06-26 3:57PM EDT | 23.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AU250117C00024000 | 2024-06-26 9:46AM EDT | 24.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU250117C00025000 | 2024-06-26 10:12AM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| AU250117C00026000 | 2024-06-06 1:30PM EDT | 26.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| AU250117C00027000 | 2024-06-25 12:15PM EDT | 27.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AU250117C00028000 | 2024-06-24 11:21AM EDT | 28.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AU250117C00030000 | 2024-06-25 3:32PM EDT | 30.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| AU250117C00032000 | 2024-06-26 3:59PM EDT | 32.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AU250117C00035000 | 2024-06-07 2:16PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AU250117C00037000 | 2024-06-06 1:09PM EDT | 37.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AU250117C00040000 | 2024-05-06 10:30AM EDT | 40.00 | 0.77 | 0.00 | 0.85 | 0.00 | - | 1 | 142 | 57.23% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU250117P00005000 | 2022-12-27 10:30AM EDT | 5.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AU250117P00008000 | 2022-10-24 10:45AM EDT | 8.00 | 1.15 | 0.30 | 0.80 | 0.00 | - | - | 1 | 117.19% |
| AU250117P00010000 | 2023-11-14 11:48AM EDT | 10.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 82.23% |
| AU250117P00012000 | 2024-06-21 3:45PM EDT | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AU250117P00015000 | 2024-06-07 2:31PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AU250117P00017000 | 2024-06-04 2:18PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AU250117P00018000 | 2024-06-14 1:31PM EDT | 18.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AU250117P00020000 | 2024-06-11 2:25PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| AU250117P00021000 | 2024-06-14 10:10AM EDT | 21.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AU250117P00022000 | 2024-06-24 11:45AM EDT | 22.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| AU250117P00023000 | 2024-06-18 2:18PM EDT | 23.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AU250117P00024000 | 2024-06-13 10:01AM EDT | 24.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| AU250117P00025000 | 2024-06-26 2:47PM EDT | 25.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AU250117P00026000 | 2024-06-24 3:42PM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AU250117P00027000 | 2024-06-21 9:49AM EDT | 27.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU250117P00028000 | 2024-06-12 12:42PM EDT | 28.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU250117P00030000 | 2024-04-25 9:47AM EDT | 30.00 | 8.50 | 6.40 | 7.20 | 0.00 | - | 31 | 67 | 48.41% |
| AU250117P00032000 | 2024-04-22 10:52AM EDT | 32.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.