Canada markets closed

Yamana Gold Inc. (AUY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.51-0.08 (-1.43%)
At close: 04:00PM EST
5.48 -0.03 (-0.54%)
After hours: 05:17PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY240119C000005002022-06-06 8:45AM EST0.505.202.875.050.00-33137.50%
AUY240119C000010002022-11-30 2:19PM EST1.004.452.007.000.00-400.00%
AUY240119C000015002022-11-16 10:43AM EST1.503.561.506.500.00-5060.00%
AUY240119C000020002022-12-02 1:33PM EST2.003.753.253.850.00-19657.81%
AUY240119C000025002022-11-08 1:07PM EST2.502.672.703.500.00-103855.86%
AUY240119C000030002022-12-06 3:45PM EST3.002.582.172.990.00-1082.42%
AUY240119C000035002022-11-30 10:46AM EST3.502.091.702.600.00-221175.10%
AUY240119C000040002022-12-09 11:10AM EST4.001.701.592.14-0.62-26.72%12063.67%
AUY240119C000045002022-12-09 11:35AM EST4.501.551.331.65+0.02+1.31%102,15851.56%
AUY240119C000050002022-12-08 2:31PM EST5.001.230.951.300.00-31,82246.78%
AUY240119C000055002022-12-09 3:18PM EST5.501.010.901.17-0.02-1.94%21,06450.83%
AUY240119C000070002022-12-09 1:39PM EST7.000.500.480.55-0.05-9.09%46,62144.04%
AUY240119C000100002022-12-09 3:04PM EST10.000.170.150.18-0.02-10.53%62,27845.51%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY240119P000005002022-08-08 10:43AM EST0.500.400.000.220.00-40178.13%
AUY240119P000020002022-05-15 11:07PM EST2.000.100.000.280.00--478.52%
AUY240119P000025002022-10-19 9:44AM EST2.500.190.010.260.00-211262.89%
AUY240119P000030002022-11-17 9:30AM EST3.000.280.000.360.00-145355.47%
AUY240119P000035002022-12-02 1:17PM EST3.500.070.070.230.00-1048.83%
AUY240119P000040002022-11-21 9:30AM EST4.000.420.140.380.00-55,94948.34%
AUY240119P000045002022-11-23 2:08PM EST4.500.360.300.500.00-101,04644.14%
AUY240119P000050002022-12-07 12:14PM EST5.000.600.500.610.00-1,075038.28%
AUY240119P000055002022-12-09 12:07PM EST5.500.790.701.010.00-401,52044.14%
AUY240119P000070002022-12-06 11:07AM EST7.001.901.682.140.00-10048.44%