Yamana Gold Inc. (AUY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUY230421C00001000 | 2023-03-01 1:20PM EDT | 1.00 | 4.18 | 4.70 | 5.00 | 0.00 | - | 1 | 0 | 503.13% |
| AUY230421C00001500 | 2022-12-15 1:03PM EDT | 1.50 | 3.89 | 4.40 | 4.80 | 0.00 | - | 1 | 0 | 460.94% |
| AUY230421C00002000 | 2022-12-14 12:28PM EDT | 2.00 | 3.62 | 3.90 | 4.30 | 0.00 | - | 1 | 0 | 368.75% |
| AUY230421C00002500 | 2022-12-15 1:04PM EDT | 2.50 | 2.91 | 3.45 | 3.85 | 0.00 | - | 1 | 0 | 323.44% |
| AUY230421C00003000 | 2023-03-17 3:56PM EDT | 3.00 | 2.75 | 2.73 | 2.98 | 0.00 | - | 1 | 10 | 196.88% |
| AUY230421C00003500 | 2023-03-23 9:33AM EDT | 3.50 | 2.22 | 2.23 | 2.49 | 0.00 | - | 1 | 20 | 163.28% |
| AUY230421C00004000 | 2023-03-17 3:54PM EDT | 4.00 | 1.80 | 1.72 | 2.00 | 0.00 | - | 5 | 87 | 133.59% |
| AUY230421C00004500 | 2023-03-23 3:00PM EDT | 4.50 | 1.21 | 1.22 | 1.49 | 0.00 | - | 2 | 64 | 99.61% |
| AUY230421C00005000 | 2023-03-23 2:07PM EDT | 5.00 | 0.90 | 0.73 | 1.00 | 0.00 | - | 2 | 1,785 | 73.44% |
| AUY230421C00005500 | 2023-03-24 12:19PM EDT | 5.50 | 0.55 | 0.36 | 0.50 | +0.10 | +22.22% | 7 | 2,818 | 44.92% |
| AUY230421C00006000 | 2023-03-24 3:56PM EDT | 6.00 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 164 | 5,422 | 40.23% |
| AUY230421C00007000 | 2023-03-24 1:43PM EDT | 7.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 16 | 1,935 | 50.00% |
| AUY230421C00008000 | 2023-03-20 9:37AM EDT | 8.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 208 | 67.97% |
| AUY230421C00009000 | 2023-03-20 9:32AM EDT | 9.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 50 | 369 | 79.69% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUY230421P00003000 | 2022-11-04 2:36PM EDT | 3.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 15 | 17 | 208.59% |
| AUY230421P00003500 | 2023-01-31 11:45AM EDT | 3.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 64 | 106.25% |
| AUY230421P00004000 | 2023-01-25 12:05PM EDT | 4.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 142 | 110.94% |
| AUY230421P00004500 | 2023-03-17 1:23PM EDT | 4.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 14 | 352 | 67.19% |
| AUY230421P00005000 | 2023-03-24 11:14AM EDT | 5.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 359 | 49.22% |
| AUY230421P00005500 | 2023-03-23 2:47PM EDT | 5.50 | 0.12 | 0.10 | 0.11 | 0.00 | - | 19 | 1,127 | 41.02% |
| AUY230421P00006000 | 2023-03-23 10:16AM EDT | 6.00 | 0.27 | 0.25 | 0.46 | 0.00 | - | 50 | 2,024 | 60.94% |
| AUY230421P00007000 | 2023-03-20 3:34PM EDT | 7.00 | 1.40 | 0.76 | 1.57 | 0.00 | - | 1 | 5 | 128.91% |
| AUY230421P00009000 | 2022-12-29 11:18AM EDT | 9.00 | 3.33 | 2.63 | 3.35 | 0.00 | - | - | 0 | 149.61% |
© 2023 Yahoo. All rights reserved.
