Yamana Gold Inc. (AUY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUY240119C00000500 | 2021-11-23 12:56PM EDT | 0.50 | 3.60 | 1.00 | 6.00 | 0.00 | - | 2 | 3 | 0.00% |
| AUY240119C00001000 | 2022-07-14 9:45AM EDT | 1.00 | 4.00 | 1.50 | 6.50 | 0.00 | - | 2 | 36 | 0.00% |
| AUY240119C00001500 | 2022-07-14 9:48AM EDT | 1.50 | 3.10 | 1.00 | 6.00 | 0.00 | - | 75 | 354 | 0.00% |
| AUY240119C00002000 | 2022-08-09 10:37AM EDT | 2.00 | 3.00 | 2.82 | 3.30 | 0.00 | - | 2 | 127 | 0.00% |
| AUY240119C00002500 | 2022-07-25 1:00PM EDT | 2.50 | 2.00 | 1.93 | 3.35 | 0.00 | - | 1 | 51 | 85.55% |
| AUY240119C00003000 | 2022-08-08 3:59PM EDT | 3.00 | 2.25 | 2.04 | 2.49 | 0.00 | - | 2 | 802 | 0.00% |
| AUY240119C00003500 | 2022-08-04 2:09PM EDT | 3.50 | 1.80 | 1.69 | 2.16 | 0.00 | - | 30 | 221 | 31.25% |
| AUY240119C00004000 | 2022-08-11 12:40PM EDT | 4.00 | 1.50 | 1.41 | 1.81 | -0.15 | -9.09% | 20 | 3,416 | 41.41% |
| AUY240119C00004500 | 2022-08-10 12:49PM EDT | 4.50 | 1.40 | 1.15 | 1.50 | +0.20 | +16.67% | 4 | 1,230 | 44.34% |
| AUY240119C00005000 | 2022-08-11 11:30AM EDT | 5.00 | 1.06 | 1.04 | 1.30 | -0.04 | -3.64% | 1 | 1,601 | 49.61% |
| AUY240119C00005500 | 2022-08-11 9:31AM EDT | 5.50 | 0.98 | 0.76 | 1.10 | +0.13 | +15.29% | 20 | 1,083 | 51.37% |
| AUY240119C00007000 | 2022-08-11 10:47AM EDT | 7.00 | 0.55 | 0.50 | 0.61 | -0.05 | -8.33% | 5 | 6,261 | 51.56% |
| AUY240119C00010000 | 2022-08-09 2:25PM EDT | 10.00 | 0.24 | 0.12 | 0.29 | 0.00 | - | 9 | 1,442 | 53.03% |
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 | 0.40 | 0.00 | - | - | 0 | 257.03% |
| AUY240119P00002500 | 2022-07-25 12:26PM EDT | 2.50 | 0.12 | 0.02 | 0.27 | 0.00 | - | 1 | 28 | 75.59% |
| AUY240119P00003000 | 2022-08-09 3:47PM EDT | 3.00 | 0.22 | 0.17 | 0.32 | 0.00 | - | 1 | 458 | 73.24% |
| AUY240119P00003500 | 2022-08-08 3:53PM EDT | 3.50 | 0.39 | 0.24 | 0.45 | 0.00 | - | 2 | 157 | 68.46% |
| AUY240119P00004000 | 2022-08-08 3:53PM EDT | 4.00 | 0.55 | 0.37 | 0.69 | 0.00 | - | 2 | 5,797 | 68.56% |
| AUY240119P00004500 | 2022-08-11 10:48AM EDT | 4.50 | 0.71 | 0.70 | 0.90 | -0.02 | -2.74% | 5 | 278 | 71.48% |
| AUY240119P00005000 | 2022-08-11 10:16AM EDT | 5.00 | 0.97 | 0.97 | 1.17 | -0.08 | -7.62% | 5 | 988 | 71.97% |
| AUY240119P00005500 | 2022-08-03 1:57PM EDT | 5.50 | 1.50 | 1.12 | 1.47 | 0.00 | - | 200 | 2,155 | 68.36% |
| AUY240119P00007000 | 2022-08-08 1:44PM EDT | 7.00 | 2.33 | 2.15 | 2.62 | 0.00 | - | - | 841 | 71.68% |
© 2023 Yahoo. All rights reserved.
