Yamana Gold Inc. (AUY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUY240119C00000500 | 2022-06-06 9:45AM EDT | 0.50 | 5.20 | 2.87 | 5.05 | 0.00 | - | 3 | 3 | 0.00% |
| AUY240119C00001000 | 2023-03-09 10:33AM EDT | 1.00 | 4.23 | 4.65 | 5.05 | 0.00 | - | 1 | 23 | 50.00% |
| AUY240119C00001500 | 2023-01-13 4:33PM EDT | 1.50 | 4.55 | 3.90 | 4.30 | 0.00 | - | 1 | 4 | 0.00% |
| AUY240119C00002000 | 2023-03-30 9:42AM EDT | 2.00 | 3.90 | 3.65 | 4.10 | 0.00 | - | 2 | 80 | 64.84% |
| AUY240119C00002500 | 2023-03-24 3:16PM EDT | 2.50 | 3.35 | 3.20 | 3.60 | 0.00 | - | 1 | 32 | 60.16% |
| AUY240119C00003000 | 2023-03-30 2:51PM EDT | 3.00 | 3.02 | 2.73 | 3.10 | 0.00 | - | 4 | 609 | 51.95% |
| AUY240119C00003500 | 2023-03-28 11:30AM EDT | 3.50 | 2.46 | 2.27 | 2.69 | 0.00 | - | 1 | 189 | 50.59% |
| AUY240119C00004000 | 2023-03-30 2:02PM EDT | 4.00 | 2.00 | 1.84 | 2.21 | 0.00 | - | 25 | 5,916 | 59.96% |
| AUY240119C00004500 | 2023-03-31 2:53PM EDT | 4.50 | 1.56 | 1.45 | 1.81 | -0.14 | -8.24% | 8 | 2,171 | 54.39% |
| AUY240119C00005000 | 2023-03-31 3:50PM EDT | 5.00 | 1.22 | 1.11 | 1.30 | -0.08 | -6.15% | 26 | 1,643 | 41.70% |
| AUY240119C00005500 | 2023-03-31 9:30AM EDT | 5.50 | 0.82 | 0.82 | 1.10 | -0.24 | -22.64% | 1 | 3,146 | 45.31% |
| AUY240119C00007000 | 2023-03-31 3:44PM EDT | 7.00 | 0.37 | 0.30 | 0.50 | -0.04 | -9.76% | 60 | 9,883 | 42.48% |
| AUY240119C00010000 | 2023-03-31 1:01PM EDT | 10.00 | 0.20 | 0.08 | 0.19 | +0.05 | +33.33% | 104 | 3,080 | 49.90% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUY240119P00000500 | 2022-08-08 11:43AM EDT | 0.50 | 0.40 | 0.00 | 0.22 | 0.00 | - | 4 | 0 | 211.72% |
| AUY240119P00001000 | 2023-02-22 4:51PM EDT | 1.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 4 | 150.78% |
| AUY240119P00002000 | 2022-05-16 12:07AM EDT | 2.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | - | 4 | 95.70% |
| AUY240119P00002500 | 2023-02-01 11:24AM EDT | 2.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 109 | 64.84% |
| AUY240119P00003000 | 2023-02-01 11:26AM EDT | 3.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 454 | 57.03% |
| AUY240119P00003500 | 2023-03-13 12:14PM EDT | 3.50 | 0.03 | 0.04 | 0.34 | 0.00 | - | 6 | 178 | 57.23% |
| AUY240119P00004000 | 2023-03-31 9:53AM EDT | 4.00 | 0.08 | 0.04 | 0.10 | -0.01 | -11.11% | 1 | 3,060 | 37.11% |
| AUY240119P00004500 | 2023-03-31 3:43PM EDT | 4.50 | 0.18 | 0.12 | 0.30 | +0.02 | +12.50% | 1 | 1,048 | 43.75% |
| AUY240119P00005000 | 2023-03-30 11:00AM EDT | 5.00 | 0.30 | 0.26 | 0.36 | 0.00 | - | 42 | 1,766 | 36.52% |
| AUY240119P00005500 | 2023-03-31 12:35PM EDT | 5.50 | 0.57 | 0.41 | 0.63 | +0.11 | +23.91% | 17 | 2,942 | 39.26% |
| AUY240119P00007000 | 2023-03-30 2:13PM EDT | 7.00 | 1.24 | 1.27 | 1.61 | 0.00 | - | 5 | 1,133 | 40.53% |
| AUY240119P00010000 | 2022-12-19 10:31AM EDT | 10.00 | 4.87 | 2.68 | 5.35 | 0.00 | - | 5 | 15 | 104.79% |
© 2023 Yahoo. All rights reserved.
