AngloGold Ashanti plc (AU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517C00013000 | 2024-04-11 11:15AM EDT | 13.00 | 10.60 | 9.40 | 11.60 | 0.00 | - | 11 | 11 | 303.91% |
| AU240517C00014000 | 2024-05-06 1:08PM EDT | 14.00 | 10.00 | 10.20 | 12.50 | 0.00 | - | 1 | 11 | 423.05% |
| AU240517C00015000 | 2024-04-18 10:42AM EDT | 15.00 | 8.60 | 9.00 | 9.60 | 0.00 | - | 3 | 3 | 245.31% |
| AU240517C00017000 | 2024-04-30 9:37AM EDT | 17.00 | 6.68 | 5.40 | 8.70 | 0.00 | - | 1 | 3 | 354.10% |
| AU240517C00018000 | 2024-04-30 10:03AM EDT | 18.00 | 5.41 | 6.30 | 6.60 | 0.00 | - | 2 | 18 | 129.69% |
| AU240517C00019000 | 2024-03-28 3:24PM EDT | 19.00 | 3.43 | 4.80 | 6.80 | 0.00 | - | 11 | 11 | 176.56% |
| AU240517C00020000 | 2024-05-07 9:50AM EDT | 20.00 | 4.74 | 4.30 | 4.50 | +1.19 | +33.52% | 1 | 189 | 71.88% |
| AU240517C00021000 | 2024-05-03 9:58AM EDT | 21.00 | 2.11 | 3.30 | 3.50 | 0.00 | - | 1 | 338 | 57.03% |
| AU240517C00022000 | 2024-05-06 11:25AM EDT | 22.00 | 2.05 | 0.50 | 2.55 | 0.00 | - | 176 | 338 | 70.51% |
| AU240517C00023000 | 2024-05-10 1:37PM EDT | 23.00 | 1.69 | 1.45 | 1.60 | +0.36 | +27.07% | 6 | 612 | 53.91% |
| AU240517C00024000 | 2024-05-10 2:51PM EDT | 24.00 | 1.01 | 0.75 | 0.85 | +0.31 | +44.29% | 271 | 1,696 | 48.05% |
| AU240517C00025000 | 2024-05-10 3:56PM EDT | 25.00 | 0.40 | 0.30 | 0.40 | +0.04 | +11.11% | 212 | 2,868 | 48.73% |
| AU240517C00026000 | 2024-05-10 12:31PM EDT | 26.00 | 0.22 | 0.15 | 0.20 | +0.07 | +46.67% | 63 | 878 | 50.98% |
| AU240517C00027000 | 2024-05-10 10:45AM EDT | 27.00 | 0.20 | 0.05 | 0.10 | +0.11 | +122.22% | 128 | 1,193 | 53.91% |
| AU240517C00028000 | 2024-05-08 3:49PM EDT | 28.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 2 | 31 | 67.58% |
| AU240517C00029000 | 2024-05-10 10:46AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 37 | 168 | 64.84% |
| AU240517C00030000 | 2024-04-29 2:04PM EDT | 30.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 75.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517P00017000 | 2024-04-29 3:40PM EDT | 17.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 199.22% |
| AU240517P00018000 | 2024-04-22 1:13PM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 174.22% |
| AU240517P00019000 | 2024-05-03 2:15PM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 150.00% |
| AU240517P00020000 | 2024-05-02 3:52PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 25 | 239 | 126.56% |
| AU240517P00021000 | 2024-05-10 10:16AM EDT | 21.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 8 | 774 | 74.22% |
| AU240517P00022000 | 2024-05-10 10:12AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 134 | 50.39% |
| AU240517P00023000 | 2024-05-10 3:57PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 78 | 4,577 | 46.29% |
| AU240517P00024000 | 2024-05-10 3:58PM EDT | 24.00 | 0.35 | 0.30 | 0.45 | -0.27 | -43.55% | 104 | 189 | 46.48% |
| AU240517P00025000 | 2024-05-10 3:57PM EDT | 25.00 | 0.90 | 0.85 | 1.00 | -0.38 | -29.69% | 52 | 33 | 47.17% |
| AU240517P00026000 | 2024-05-10 1:24PM EDT | 26.00 | 1.60 | 1.65 | 3.90 | -1.17 | -42.24% | 9 | 23 | 133.40% |
| AU240517P00027000 | 2024-04-01 10:53AM EDT | 27.00 | 5.00 | 3.60 | 3.90 | 0.00 | - | - | 14 | 155.08% |
| AU240517P00029000 | 2024-04-23 9:48AM EDT | 29.00 | 6.60 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.