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 | 292.19% |
| AU250117C00005000 | 2023-03-30 11:40AM EDT | 5.00 | 19.20 | 21.00 | 22.20 | 0.00 | - | - | 1 | 378.32% |
| AU250117C00008000 | 2024-05-30 11:24AM EDT | 8.00 | 17.10 | 13.20 | 17.10 | 0.00 | - | 1 | 8 | 77.54% |
| AU250117C00010000 | 2024-03-12 3:22PM EDT | 10.00 | 12.30 | 13.50 | 16.30 | 0.00 | - | 1 | 0 | 139.36% |
| AU250117C00012000 | 2024-03-07 3:48PM EDT | 12.00 | 10.40 | 11.80 | 14.40 | 0.00 | - | 1 | 5 | 120.75% |
| AU250117C00015000 | 2024-06-12 10:12AM EDT | 15.00 | 8.83 | 8.30 | 10.20 | 0.00 | - | 5 | 155 | 70.85% |
| AU250117C00017000 | 2024-05-21 11:35AM EDT | 17.00 | 9.30 | 6.80 | 8.80 | 0.00 | - | 1 | 454 | 67.99% |
| AU250117C00019000 | 2024-06-12 11:53AM EDT | 19.00 | 5.70 | 4.00 | 6.80 | 0.00 | - | 28 | 31 | 70.85% |
| AU250117C00020000 | 2024-06-14 3:43PM EDT | 20.00 | 5.10 | 3.00 | 5.30 | +0.50 | +10.87% | 5 | 735 | 54.74% |
| AU250117C00021000 | 2024-05-30 1:39PM EDT | 21.00 | 5.80 | 2.90 | 4.60 | 0.00 | - | 10 | 32 | 52.05% |
| AU250117C00022000 | 2024-06-14 3:46PM EDT | 22.00 | 3.84 | 3.80 | 5.10 | +0.24 | +6.67% | 3 | 13,179 | 57.08% |
| AU250117C00023000 | 2024-06-12 10:27AM EDT | 23.00 | 3.50 | 3.30 | 4.00 | 0.00 | - | 1 | 84 | 51.81% |
| AU250117C00024000 | 2024-06-13 10:42AM EDT | 24.00 | 2.80 | 2.90 | 3.10 | 0.00 | - | 1 | 15 | 49.68% |
| AU250117C00025000 | 2024-06-12 10:12AM EDT | 25.00 | 2.55 | 2.55 | 2.70 | 0.00 | - | 1 | 1,236 | 49.15% |
| AU250117C00026000 | 2024-06-06 1:30PM EDT | 26.00 | 2.90 | 2.20 | 2.35 | 0.00 | - | - | 1 | 48.78% |
| AU250117C00027000 | 2024-06-14 9:50AM EDT | 27.00 | 2.03 | 0.20 | 2.70 | -0.07 | -3.33% | 10 | 335 | 57.96% |
| AU250117C00030000 | 2024-06-14 3:26PM EDT | 30.00 | 1.35 | 1.25 | 1.40 | +0.10 | +8.00% | 1 | 789 | 49.02% |
| AU250117C00032000 | 2024-04-12 10:03AM EDT | 32.00 | 2.20 | 1.45 | 1.70 | 0.00 | - | 20 | 116 | 57.57% |
| AU250117C00035000 | 2024-06-07 2:16PM EDT | 35.00 | 0.60 | 0.60 | 0.85 | 0.00 | - | 4 | 115 | 51.90% |
| AU250117C00037000 | 2024-06-06 1:09PM EDT | 37.00 | 0.83 | 0.35 | 1.00 | 0.00 | - | 1 | 1,289 | 52.20% |
| AU250117C00040000 | 2024-05-06 10:30AM EDT | 40.00 | 0.77 | 0.00 | 0.85 | 0.00 | - | 1 | 142 | 51.03% |
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 | 110.16% |
| AU250117P00010000 | 2023-11-14 11:48AM EDT | 10.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 76.17% |
| AU250117P00012000 | 2024-06-14 10:20AM EDT | 12.00 | 0.10 | 0.00 | 0.50 | -0.06 | -37.50% | 1 | 3,949 | 58.98% |
| AU250117P00015000 | 2024-06-07 2:31PM EDT | 15.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 50 | 4,067 | 50.98% |
| AU250117P00017000 | 2024-06-04 2:18PM EDT | 17.00 | 0.55 | 0.55 | 0.85 | 0.00 | - | 10 | 2,285 | 48.34% |
| AU250117P00018000 | 2024-06-14 1:31PM EDT | 18.00 | 0.85 | 0.80 | 1.05 | +0.15 | +21.43% | 1 | 20 | 46.48% |
| AU250117P00020000 | 2024-06-11 2:25PM EDT | 20.00 | 1.60 | 1.40 | 1.70 | 0.00 | - | 180 | 2,131 | 45.34% |
| AU250117P00021000 | 2024-06-13 2:24PM EDT | 21.00 | 1.85 | 1.80 | 1.95 | -0.10 | -5.13% | 1 | 82 | 42.43% |
| AU250117P00022000 | 2024-06-07 2:18PM EDT | 22.00 | 2.30 | 1.95 | 2.40 | 0.00 | - | 600 | 831 | 41.97% |
| AU250117P00023000 | 2024-06-05 10:04AM EDT | 23.00 | 2.70 | 2.75 | 2.90 | 0.00 | - | 2 | 955 | 41.46% |
| AU250117P00024000 | 2024-06-13 10:01AM EDT | 24.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 51 | 59 | 41.63% |
| AU250117P00025000 | 2024-05-29 10:41AM EDT | 25.00 | 3.30 | 3.90 | 4.10 | 0.00 | - | 7 | 976 | 41.09% |
| AU250117P00026000 | 2024-06-04 11:50AM EDT | 26.00 | 4.40 | 4.50 | 5.70 | 0.00 | - | 3 | 3 | 54.20% |
| AU250117P00027000 | 2024-06-14 10:28AM EDT | 27.00 | 5.40 | 3.60 | 5.50 | +1.00 | +22.73% | 1 | 166 | 40.94% |
| AU250117P00028000 | 2024-06-12 12:42PM EDT | 28.00 | 5.80 | 5.70 | 6.40 | 0.00 | - | 1 | 2 | 43.07% |
| AU250117P00030000 | 2024-04-25 9:47AM EDT | 30.00 | 8.50 | 6.40 | 7.20 | 0.00 | - | 31 | 67 | 26.12% |
| 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.