AngloGold Ashanti plc (AU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517C00013000 | 2024-04-11 11:15AM EDT | 13.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| AU240517C00014000 | 2024-04-11 11:15AM EDT | 14.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| AU240517C00015000 | 2024-04-18 10:42AM EDT | 15.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AU240517C00017000 | 2024-04-30 9:37AM EDT | 17.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AU240517C00018000 | 2024-04-30 10:03AM EDT | 18.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AU240517C00019000 | 2024-03-28 3:24PM EDT | 19.00 | 3.43 | 4.80 | 6.80 | 0.00 | - | 11 | 11 | 197.27% |
| AU240517C00020000 | 2024-05-02 3:34PM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| AU240517C00021000 | 2024-05-01 10:33AM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| AU240517C00022000 | 2024-05-02 2:46PM EDT | 22.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 0.00% |
| AU240517C00023000 | 2024-05-02 2:48PM EDT | 23.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 28 | 617 | 0.00% |
| AU240517C00024000 | 2024-05-02 2:34PM EDT | 24.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 29 | 1,686 | 6.25% |
| AU240517C00025000 | 2024-05-02 3:54PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 49 | 3,032 | 12.50% |
| AU240517C00026000 | 2024-05-02 3:05PM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 880 | 12.50% |
| AU240517C00027000 | 2024-05-01 3:48PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 1,167 | 25.00% |
| AU240517C00028000 | 2024-04-19 10:05AM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| AU240517C00029000 | 2024-04-23 3:38PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| AU240517C00030000 | 2024-04-29 2:04PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517P00017000 | 2024-04-29 3:40PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| AU240517P00018000 | 2024-04-22 1:13PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| AU240517P00019000 | 2024-04-29 2:23PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 25.00% |
| AU240517P00020000 | 2024-05-02 3:52PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 239 | 25.00% |
| AU240517P00021000 | 2024-05-02 1:08PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 762 | 12.50% |
| AU240517P00022000 | 2024-05-02 3:05PM EDT | 22.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 40 | 157 | 6.25% |
| AU240517P00023000 | 2024-05-02 2:35PM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3,368 | 1.56% |
| AU240517P00024000 | 2024-05-02 10:19AM EDT | 24.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 0.00% |
| AU240517P00025000 | 2024-04-29 2:58PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| AU240517P00026000 | 2024-04-30 12:24PM EDT | 26.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AU240517P00027000 | 2024-04-01 10:53AM EDT | 27.00 | 5.00 | 3.60 | 3.90 | 0.00 | - | - | 14 | 44.53% |
| AU240517P00029000 | 2024-04-23 9:48AM EDT | 29.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.