Yamana Gold Inc. (AUY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUY221007C00003500 | 2022-10-03 10:48AM EDT | 2022-10-07 | 1.20 | 1.29 | 1.70 | 0.00 | - | 28 | 15 | 387.50% |
| AUY221021C00003500 | 2022-10-04 1:22PM EDT | 2022-10-21 | 1.43 | 1.27 | 1.71 | 0.00 | - | 12 | 33 | 93.75% |
| AUY221104C00003500 | 2022-10-05 1:28PM EDT | 2022-11-04 | 1.47 | 1.33 | 1.70 | +1.47 | - | 4 | 4 | 87.50% |
| AUY221118C00003500 | 2022-09-28 10:12AM EDT | 2022-11-18 | 0.88 | 1.35 | 1.64 | 0.00 | - | 1 | 0 | 59.38% |
| AUY230120C00003500 | 2022-10-06 9:38AM EDT | 2023-01-20 | 1.44 | 1.28 | 1.59 | -0.08 | -5.26% | 80 | 1,267 | 63.28% |
| AUY230421C00003500 | 2022-10-03 9:30AM EDT | 2023-04-21 | 1.45 | 1.35 | 1.93 | 0.00 | - | 10 | 34 | 53.13% |
| AUY240119C00003500 | 2022-09-19 11:13AM EDT | 2024-01-19 | 1.30 | 1.60 | 2.13 | 0.00 | - | 1 | 221 | 50.49% |
| AUY250117C00003500 | 2022-09-26 3:26PM EDT | 2025-01-17 | 1.17 | 1.72 | 2.44 | 0.00 | - | 3 | 9 | 65.43% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUY221021P00003500 | 2022-10-03 2:26PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.14 | 0.00 | - | 4 | 109 | 146.09% |
| AUY221028P00003500 | 2022-10-05 11:04AM EDT | 2022-10-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 92.19% |
| AUY221104P00003500 | 2022-09-23 3:51PM EDT | 2022-11-04 | 0.07 | 0.00 | 0.39 | 0.00 | - | 9 | 9 | 149.22% |
| AUY221118P00003500 | 2022-09-27 12:31PM EDT | 2022-11-18 | 0.14 | 0.00 | 0.16 | 0.00 | - | 10 | 154 | 89.84% |
| AUY230120P00003500 | 2022-10-05 3:28PM EDT | 2023-01-20 | 0.06 | 0.05 | 0.13 | 0.00 | - | 1 | 11,203 | 59.38% |
| AUY230421P00003500 | 2022-09-28 2:18PM EDT | 2023-04-21 | 0.28 | 0.07 | 0.23 | 0.00 | - | 4 | 10 | 51.76% |
| AUY240119P00003500 | 2022-10-04 10:59AM EDT | 2024-01-19 | 0.35 | 0.21 | 0.43 | 0.00 | - | 2 | 168 | 53.52% |
| AUY250117P00003500 | 2022-09-28 3:47PM EDT | 2025-01-17 | 0.45 | 0.15 | 5.00 | 0.00 | - | - | 8 | 161.33% |
© 2022 Yahoo. All rights reserved.
