AngloGold Ashanti plc (AU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240719C00013000 | 2023-12-07 3:15PM EDT | 13.00 | 5.82 | 5.30 | 6.00 | 0.00 | - | 10 | 10 | 0.00% |
| AU240719C00014000 | 2024-03-04 11:50AM EDT | 14.00 | 6.80 | 7.30 | 9.70 | 0.00 | - | 3 | 26 | 0.00% |
| AU240719C00015000 | 2024-06-21 2:25PM EDT | 15.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU240719C00016000 | 2024-06-18 9:57AM EDT | 16.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AU240719C00017000 | 2024-06-20 9:30AM EDT | 17.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AU240719C00018000 | 2024-06-06 10:48AM EDT | 18.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AU240719C00019000 | 2024-06-21 1:10PM EDT | 19.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU240719C00020000 | 2024-06-21 3:28PM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AU240719C00021000 | 2024-06-21 3:58PM EDT | 21.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AU240719C00022000 | 2024-06-21 9:36AM EDT | 22.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU240719C00023000 | 2024-06-26 3:58PM EDT | 23.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AU240719C00024000 | 2024-06-26 3:50PM EDT | 24.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AU240719C00025000 | 2024-06-26 3:11PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| AU240719C00026000 | 2024-06-26 3:54PM EDT | 26.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AU240719C00027000 | 2024-06-26 2:01PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AU240719C00028000 | 2024-06-24 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AU240719C00029000 | 2024-06-26 3:08PM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AU240719C00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AU240719C00031000 | 2024-06-24 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AU240719C00032000 | 2024-06-20 11:20AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AU240719C00033000 | 2024-06-04 11:14AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 25.00% |
| AU240719C00035000 | 2024-04-22 9:45AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240719P00013000 | 2024-02-20 12:07PM EDT | 13.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 624 | 193.16% |
| AU240719P00014000 | 2024-01-18 2:50PM EDT | 14.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1,500 | 2,897 | 167.97% |
| AU240719P00015000 | 2024-03-19 3:22PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 157.03% |
| AU240719P00016000 | 2024-04-09 1:30PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 1,128 | 140.63% |
| AU240719P00017000 | 2024-04-24 2:28PM EDT | 17.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 145 | 125.00% |
| AU240719P00018000 | 2024-06-06 9:48AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AU240719P00019000 | 2024-06-20 12:37PM EDT | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AU240719P00020000 | 2024-06-26 12:23PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AU240719P00021000 | 2024-06-25 11:31AM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AU240719P00022000 | 2024-06-26 3:47PM EDT | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AU240719P00023000 | 2024-06-26 2:50PM EDT | 23.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AU240719P00024000 | 2024-06-26 12:23PM EDT | 24.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AU240719P00025000 | 2024-06-24 10:45AM EDT | 25.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AU240719P00026000 | 2024-06-26 10:56AM EDT | 26.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AU240719P00027000 | 2024-06-07 3:48PM EDT | 27.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AU240719P00029000 | 2024-06-07 3:47PM EDT | 29.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AU240719P00030000 | 2024-04-09 1:41PM EDT | 30.00 | 6.90 | 4.40 | 7.40 | 0.00 | - | 63 | 81 | 81.74% |
© 2024 Yahoo. All rights reserved.