Canada markets closed

Yamana Gold Inc. (AUY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.51-0.08 (-1.43%)
At close: 04:00PM EST
5.50 -0.01 (-0.18%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY221216C000030002022-11-08 10:57AM EST3.001.652.282.840.00-22296.88%
AUY221216C000040002022-12-01 1:44PM EST4.001.701.461.600.00-13140.63%
AUY221216C000045002022-12-08 1:09PM EST4.501.090.921.130.00-715990.63%
AUY221216C000050002022-12-08 2:02PM EST5.000.650.430.630.00-162,08656.25%
AUY221216C000055002022-12-09 3:58PM EST5.500.140.110.19-0.02-12.50%923,30660.94%
AUY221216C000060002022-12-09 3:30PM EST6.000.030.030.05-0.03-50.00%19557360.94%
AUY221216C000070002022-12-07 9:43AM EST7.000.030.000.010.00-10081.25%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY221216P000030002022-11-11 11:23AM EST3.000.010.000.160.00-11332.81%
AUY221216P000040002022-11-21 10:05AM EST4.000.040.000.010.00-1052112.50%
AUY221216P000045002022-12-06 3:26PM EST4.500.010.000.010.00-51,20775.00%
AUY221216P000050002022-12-08 9:42AM EST5.000.020.000.020.00-338156.25%
AUY221216P000055002022-12-09 1:24PM EST5.500.080.050.19+0.01+14.29%8259364.06%
AUY221216P000060002022-12-09 3:53PM EST6.000.480.430.620.00-6058.59%
AUY221216P000065002022-12-05 11:07AM EST6.500.900.791.190.00-67170.31%
AUY221216P000070002022-12-01 11:34AM EST7.001.481.261.710.00--0215.63%