AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621C00010000 | 2024-03-05 2:24PM EDT | 10.00 | 11.60 | 0.00 | 15.30 | 0.00 | - | 1 | 0 | 847.85% |
| AU240621C00012000 | 2023-11-07 11:17AM EDT | 12.00 | 7.00 | 6.10 | 7.20 | 0.00 | - | 10 | 92 | 0.00% |
| AU240621C00013000 | 2024-02-22 11:15AM EDT | 13.00 | 4.50 | 7.90 | 8.50 | 0.00 | - | 2 | 71 | 0.00% |
| AU240621C00014000 | 2024-03-22 9:38AM EDT | 14.00 | 6.97 | 7.80 | 11.00 | 0.00 | - | 1 | 97 | 290.63% |
| AU240621C00015000 | 2024-06-14 3:32PM EDT | 15.00 | 8.11 | 6.30 | 8.30 | +0.54 | +7.13% | 25 | 613 | 236.72% |
| AU240621C00016000 | 2024-06-12 1:25PM EDT | 16.00 | 7.60 | 5.10 | 7.50 | 0.00 | - | 1 | 110 | 245.70% |
| AU240621C00017000 | 2024-06-06 11:06AM EDT | 17.00 | 6.90 | 4.80 | 7.90 | 0.00 | - | 1 | 116 | 190.23% |
| AU240621C00018000 | 2024-06-05 9:57AM EDT | 18.00 | 5.50 | 4.20 | 6.80 | 0.00 | - | 1 | 417 | 185.74% |
| AU240621C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 5.26 | 2.00 | 5.90 | 0.00 | - | 11 | 179 | 306.84% |
| AU240621C00020000 | 2024-06-14 3:06PM EDT | 20.00 | 3.03 | 1.50 | 3.20 | +0.08 | +2.71% | 1 | 437 | 89.65% |
| AU240621C00021000 | 2024-06-10 11:43AM EDT | 21.00 | 1.45 | 1.00 | 2.30 | 0.00 | - | 40 | 226 | 79.30% |
| AU240621C00022000 | 2024-06-12 10:26AM EDT | 22.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 6 | 1,005 | 48.24% |
| AU240621C00023000 | 2024-06-14 9:58AM EDT | 23.00 | 0.48 | 0.45 | 0.55 | -0.41 | -46.07% | 8 | 376 | 41.99% |
| AU240621C00024000 | 2024-06-14 3:47PM EDT | 24.00 | 0.14 | 0.15 | 0.20 | -0.01 | -6.67% | 5 | 1,680 | 42.77% |
| AU240621C00025000 | 2024-06-14 3:07PM EDT | 25.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 7 | 2,140 | 50.59% |
| AU240621C00026000 | 2024-06-14 3:25PM EDT | 26.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 2 | 1,659 | 62.11% |
| AU240621C00027000 | 2024-06-13 2:59PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 2,200 | 60.94% |
| AU240621C00028000 | 2024-06-13 1:46PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 133 | 72.66% |
| AU240621C00029000 | 2024-05-23 12:07PM EDT | 29.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 151.95% |
| AU240621C00030000 | 2024-06-03 9:30AM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 147 | 201.95% |
| AU240621C00031000 | 2024-05-01 12:01PM EDT | 31.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 69 | 96 | 136.72% |
| AU240621C00032000 | 2024-06-03 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 902 | 124.22% |
| AU240621C00033000 | 2024-05-10 10:43AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 219 | 204.30% |
| AU240621C00034000 | 2024-06-03 3:15PM EDT | 34.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 25 | 25 | 233.59% |
| AU240621C00035000 | 2024-06-03 11:31AM EDT | 35.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 45 | 73 | 267.77% |
| AU240621C00036000 | 2024-04-09 11:05AM EDT | 36.00 | 0.16 | 0.05 | 1.35 | 0.00 | - | - | 1 | 282.23% |
| AU240621C00037000 | 2023-07-31 9:47AM EDT | 37.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | - | 20 | 219.53% |
| AU240621C00038000 | 2024-05-20 11:56AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 22 | 185.94% |
| AU240621C00040000 | 2024-05-20 10:41AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,168 | 171.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621P00012000 | 2024-03-11 2:10PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 251 | 327.34% |
| AU240621P00013000 | 2024-02-13 3:49PM EDT | 13.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 607 | 325.78% |
| AU240621P00014000 | 2024-03-06 2:18PM EDT | 14.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 17 | 17 | 291.41% |
| AU240621P00015000 | 2024-04-24 3:32PM EDT | 15.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 22 | 430 | 259.38% |
| AU240621P00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 50.00% |
| AU240621P00017000 | 2024-05-06 9:30AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| AU240621P00018000 | 2024-05-03 10:06AM EDT | 18.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 533 | 1,574 | 213.28% |
| AU240621P00019000 | 2024-06-12 12:27PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 431 | 73.44% |
| AU240621P00020000 | 2024-06-14 3:06PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2,376 | 57.03% |
| AU240621P00021000 | 2024-06-14 10:50AM EDT | 21.00 | 0.06 | 0.00 | 0.55 | -0.14 | -70.00% | 2 | 474 | 79.88% |
| AU240621P00022000 | 2024-06-12 11:08AM EDT | 22.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 153 | 40.82% |
| AU240621P00023000 | 2024-06-12 3:27PM EDT | 23.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 10 | 1,339 | 44.43% |
| AU240621P00024000 | 2024-06-14 2:31PM EDT | 24.00 | 1.18 | 1.05 | 1.20 | +0.28 | +31.11% | 1 | 615 | 45.70% |
| AU240621P00025000 | 2024-06-14 10:53AM EDT | 25.00 | 2.25 | 1.40 | 2.40 | +1.07 | +90.68% | 35 | 377 | 87.30% |
| AU240621P00026000 | 2024-05-21 12:32PM EDT | 26.00 | 1.48 | 1.00 | 5.00 | 0.00 | - | 8 | 13 | 50.78% |
| AU240621P00027000 | 2024-06-07 3:48PM EDT | 27.00 | 4.30 | 2.25 | 6.00 | 0.00 | - | 30 | 3 | 91.02% |
| AU240621P00029000 | 2024-06-07 3:47PM EDT | 29.00 | 6.26 | 5.80 | 8.00 | 0.00 | - | 20 | 1 | 211.91% |
| AU240621P00030000 | 2024-05-21 11:50AM EDT | 30.00 | 4.80 | 5.20 | 8.50 | 0.00 | - | 2 | 4 | 283.98% |
| AU240621P00031000 | 2024-03-12 10:30AM EDT | 31.00 | 9.20 | 7.70 | 7.90 | 0.00 | - | - | 3 | 0.00% |
| AU240621P00032000 | 2023-07-17 2:28PM EDT | 32.00 | 9.90 | 14.50 | 15.50 | 0.00 | - | - | 0 | 679.69% |
| AU240621P00035000 | 2024-03-11 3:49PM EDT | 35.00 | 12.20 | 11.80 | 12.10 | 0.00 | - | 3 | 0 | 178.52% |
| AU240621P00040000 | 2024-05-20 10:01AM EDT | 40.00 | 14.20 | 15.30 | 19.00 | 0.00 | - | 1 | 1 | 235.16% |
© 2024 Yahoo. All rights reserved.