Canada markets close in 8 minutes

Yamana Gold Inc. (AUY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.47-0.03 (-0.45%)
As of 03:52PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY230120C000005002022-04-05 9:02AM EST0.505.504.555.750.00-2025621.88%
AUY230120C000010002022-11-28 2:02PM EST1.004.164.354.650.00-13259.38%
AUY230120C000015002022-11-30 2:19PM EST1.503.953.854.150.00-2018198.44%
AUY230120C000020002022-11-28 10:49AM EST2.003.253.353.650.00-1135156.25%
AUY230120C000025002022-12-01 9:58AM EST2.503.092.883.150.00-258137.50%
AUY230120C000030002022-12-06 10:08AM EST3.002.452.392.59-0.05-2.00%12,74590.63%
AUY230120C000035002022-12-05 12:15PM EST3.502.001.902.120.00-31,14182.81%
AUY230120C000040002022-12-06 1:46PM EST4.001.491.431.54-0.04-2.61%238,47872.66%
AUY230120C000045002022-12-06 10:51AM EST4.501.000.961.10-0.04-3.85%375,87864.84%
AUY230120C000050002022-12-06 1:38PM EST5.000.550.550.60-0.10-15.38%8516,67141.41%
AUY230120C000055002022-12-06 3:31PM EST5.500.300.270.30-0.02-6.25%3214,87540.23%
AUY230120C000060002022-12-06 3:36PM EST6.000.120.110.12-0.01-7.69%1112,45738.87%
AUY230120C000070002022-12-06 10:44AM EST7.000.030.030.05+0.01+50.00%113,92352.34%
AUY230120C000080002022-11-11 11:09AM EST8.000.040.000.170.00-185881.64%
AUY230120C000090002022-11-11 11:09AM EST9.000.070.000.170.00-93898.44%
AUY230120C000100002022-12-05 10:02AM EST10.000.010.000.010.00-211,76471.88%
AUY230120C000120002022-12-06 12:13PM EST12.000.010.000.010.00-107,41087.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY230120P000005002022-06-02 9:09AM EST0.500.010.000.030.00-56337.50%
AUY230120P000010002022-06-27 1:27PM EST1.000.010.000.280.00-120384.38%
AUY230120P000015002022-12-06 10:04AM EST1.500.010.000.01-0.04-80.00%1005156.25%
AUY230120P000020002022-12-06 9:31AM EST2.000.010.000.000.00-54250.00%
AUY230120P000025002022-12-05 3:54PM EST2.500.010.010.020.00-30360114.06%
AUY230120P000030002022-11-30 12:26PM EST3.000.010.000.040.00-201,30295.31%
AUY230120P000035002022-11-30 12:26PM EST3.500.020.000.040.00-1511,32273.44%
AUY230120P000040002022-12-06 2:56PM EST4.000.040.020.050.00-510,78561.72%
AUY230120P000045002022-12-06 10:15AM EST4.500.040.030.05-0.01-20.00%110,23947.27%
AUY230120P000050002022-12-05 3:03PM EST5.000.100.070.150.00-2028,22545.31%
AUY230120P000055002022-12-05 10:00AM EST5.500.250.230.390.00-2054,47448.63%
AUY230120P000060002022-12-06 10:18AM EST6.000.600.550.70-0.05-7.69%441847.07%
AUY230120P000070002022-12-01 3:47PM EST7.001.351.451.620.00-201,01062.89%
AUY230120P000080002022-07-13 8:57AM EST8.002.902.723.150.00-255139.45%
AUY230120P000090002022-10-18 9:58AM EST9.004.453.404.700.00--0177.34%
AUY230120P000100002022-08-26 11:45AM EST10.005.255.556.450.00-1232322.07%
AUY230120P000120002022-06-06 10:21AM EST12.006.607.208.000.00-16083300.78%