Canada markets open in 9 hours 22 minutes

Yamana Gold Inc. (AUY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.9800+0.0600 (+1.22%)
At close: 04:00PM EDT
4.9700 -0.01 (-0.20%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
Strike:3.50
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY221007C000035002022-10-03 10:48AM EDT2022-10-071.201.291.700.00-2815387.50%
AUY221021C000035002022-10-04 1:22PM EDT2022-10-211.431.271.710.00-123393.75%
AUY221104C000035002022-10-05 1:28PM EDT2022-11-041.471.331.70+1.47-4487.50%
AUY221118C000035002022-09-28 10:12AM EDT2022-11-180.881.351.640.00-1059.38%
AUY230120C000035002022-10-06 9:38AM EDT2023-01-201.441.281.59-0.08-5.26%801,26763.28%
AUY230421C000035002022-10-03 9:30AM EDT2023-04-211.451.351.930.00-103453.13%
AUY240119C000035002022-09-19 11:13AM EDT2024-01-191.301.602.130.00-122150.49%
AUY250117C000035002022-09-26 3:26PM EDT2025-01-171.171.722.440.00-3965.43%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY221021P000035002022-10-03 2:26PM EDT2022-10-210.020.000.140.00-4109146.09%
AUY221028P000035002022-10-05 11:04AM EDT2022-10-280.040.000.050.00-14492.19%
AUY221104P000035002022-09-23 3:51PM EDT2022-11-040.070.000.390.00-99149.22%
AUY221118P000035002022-09-27 12:31PM EDT2022-11-180.140.000.160.00-1015489.84%
AUY230120P000035002022-10-05 3:28PM EDT2023-01-200.060.050.130.00-111,20359.38%
AUY230421P000035002022-09-28 2:18PM EDT2023-04-210.280.070.230.00-41051.76%
AUY240119P000035002022-10-04 10:59AM EDT2024-01-190.350.210.430.00-216853.52%
AUY250117P000035002022-09-28 3:47PM EDT2025-01-170.450.155.000.00--8161.33%