AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621C00010000 | 2024-03-05 2:24PM EDT | 10.00 | 11.60 | 0.00 | 15.30 | 0.00 | - | 1 | 0 | 372.27% |
| AU240621C00012000 | 2023-11-07 11:17AM EDT | 12.00 | 7.00 | 6.10 | 7.20 | 0.00 | - | 10 | 92 | 0.00% |
| AU240621C00013000 | 2024-02-22 11:15AM EDT | 13.00 | 4.50 | 7.90 | 8.50 | 0.00 | - | 2 | 71 | 0.00% |
| AU240621C00014000 | 2024-03-22 9:38AM EDT | 14.00 | 6.97 | 7.80 | 11.00 | 0.00 | - | 1 | 97 | 227.15% |
| AU240621C00015000 | 2024-05-31 3:17PM EDT | 15.00 | 8.91 | 7.90 | 10.40 | -0.59 | -6.21% | 5 | 670 | 239.26% |
| AU240621C00016000 | 2024-05-28 9:30AM EDT | 16.00 | 8.90 | 6.90 | 10.00 | 0.00 | - | 2 | 110 | 129.69% |
| AU240621C00017000 | 2024-05-21 3:12PM EDT | 17.00 | 8.54 | 7.10 | 8.50 | 0.00 | - | 2 | 117 | 148.83% |
| AU240621C00018000 | 2024-05-24 2:49PM EDT | 18.00 | 6.24 | 6.00 | 6.40 | 0.00 | - | 1 | 418 | 53.13% |
| AU240621C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 5.26 | 4.10 | 7.00 | -1.74 | -24.86% | 11 | 185 | 94.92% |
| AU240621C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 4.26 | 4.20 | 4.50 | 0.00 | - | 36 | 474 | 62.50% |
| AU240621C00021000 | 2024-05-30 2:10PM EDT | 21.00 | 3.98 | 3.20 | 5.60 | 0.00 | - | 1 | 224 | 115.53% |
| AU240621C00022000 | 2024-05-28 9:30AM EDT | 22.00 | 3.10 | 1.40 | 4.00 | 0.00 | - | 1 | 994 | 60.16% |
| AU240621C00023000 | 2024-05-31 10:19AM EDT | 23.00 | 1.70 | 1.65 | 1.75 | -0.03 | -1.73% | 1 | 334 | 46.48% |
| AU240621C00024000 | 2024-05-31 1:53PM EDT | 24.00 | 1.00 | 1.05 | 1.15 | -0.10 | -9.09% | 285 | 1,481 | 45.65% |
| AU240621C00025000 | 2024-05-31 2:45PM EDT | 25.00 | 0.57 | 0.60 | 0.70 | -0.33 | -36.67% | 78 | 2,583 | 44.92% |
| AU240621C00026000 | 2024-05-31 11:10AM EDT | 26.00 | 0.34 | 0.35 | 0.45 | -0.33 | -49.25% | 3 | 1,694 | 47.17% |
| AU240621C00027000 | 2024-05-31 3:00PM EDT | 27.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 6 | 2,206 | 50.10% |
| AU240621C00028000 | 2024-05-30 12:00PM EDT | 28.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 122 | 52.54% |
| AU240621C00029000 | 2024-05-23 12:07PM EDT | 29.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 31 | 51.17% |
| AU240621C00030000 | 2024-05-21 9:30AM EDT | 30.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 142 | 58.20% |
| AU240621C00031000 | 2024-05-01 12:01PM EDT | 31.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 69 | 96 | 67.97% |
| AU240621C00032000 | 2024-05-31 11:15AM EDT | 32.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 15 | 886 | 71.09% |
| AU240621C00033000 | 2024-05-10 10:43AM EDT | 33.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 219 | 76.95% |
| AU240621C00034000 | 2024-04-26 12:47PM EDT | 34.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 121.68% |
| AU240621C00035000 | 2024-05-29 9:31AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 28 | 107.03% |
| AU240621C00036000 | 2024-04-09 11:05AM EDT | 36.00 | 0.16 | 0.05 | 1.35 | 0.00 | - | - | 1 | 149.02% |
| AU240621C00037000 | 2023-07-31 9:47AM EDT | 37.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | - | 20 | 115.63% |
| AU240621C00038000 | 2024-05-20 11:56AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 22 | 98.05% |
| AU240621C00040000 | 2024-05-20 10:41AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,168 | 91.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621P00012000 | 2024-03-11 2:10PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 251 | 198.83% |
| AU240621P00013000 | 2024-02-13 3:49PM EDT | 13.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 607 | 198.83% |
| AU240621P00014000 | 2024-03-06 2:18PM EDT | 14.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 17 | 17 | 179.10% |
| AU240621P00015000 | 2024-04-24 3:32PM EDT | 15.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 22 | 430 | 160.74% |
| AU240621P00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 50.00% |
| AU240621P00017000 | 2024-05-06 9:30AM EDT | 17.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 144 | 154.30% |
| AU240621P00018000 | 2024-05-03 10:06AM EDT | 18.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 533 | 1,574 | 136.33% |
| AU240621P00019000 | 2024-05-06 10:13AM EDT | 19.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 77 | 420 | 66.99% |
| AU240621P00020000 | 2024-05-23 3:56PM EDT | 20.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 517 | 51.95% |
| AU240621P00021000 | 2024-05-29 11:31AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 483 | 49.22% |
| AU240621P00022000 | 2024-05-22 10:51AM EDT | 22.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 149 | 44.34% |
| AU240621P00023000 | 2024-05-31 3:29PM EDT | 23.00 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 2 | 1,313 | 43.56% |
| AU240621P00024000 | 2024-05-31 1:20PM EDT | 24.00 | 0.93 | 0.75 | 0.90 | +0.38 | +69.09% | 101 | 386 | 43.07% |
| AU240621P00025000 | 2024-05-30 12:44PM EDT | 25.00 | 1.65 | 1.30 | 1.45 | +0.70 | +73.68% | 10 | 379 | 42.19% |
| AU240621P00026000 | 2024-05-21 12:32PM EDT | 26.00 | 1.48 | 1.10 | 3.20 | 0.00 | - | 8 | 31 | 90.82% |
| AU240621P00027000 | 2024-05-20 10:17AM EDT | 27.00 | 2.03 | 2.05 | 4.90 | 0.00 | - | 10 | 40 | 70.22% |
| AU240621P00029000 | 2024-05-23 9:44AM EDT | 29.00 | 4.60 | 4.40 | 5.00 | 0.00 | - | 1 | 21 | 60.16% |
| AU240621P00030000 | 2024-05-21 11:50AM EDT | 30.00 | 4.80 | 5.70 | 8.00 | 0.00 | - | 2 | 110 | 121.29% |
| AU240621P00031000 | 2024-03-12 10:30AM EDT | 31.00 | 9.20 | 7.70 | 7.90 | 0.00 | - | - | 3 | 128.03% |
| AU240621P00032000 | 2023-07-17 2:28PM EDT | 32.00 | 9.90 | 14.50 | 15.50 | 0.00 | - | - | 0 | 414.94% |
| AU240621P00035000 | 2024-03-11 3:49PM EDT | 35.00 | 12.20 | 11.80 | 12.10 | 0.00 | - | 3 | 0 | 168.65% |
| AU240621P00040000 | 2024-05-20 10:01AM EDT | 40.00 | 14.20 | 14.00 | 16.20 | 0.00 | - | 1 | 1 | 148.44% |
© 2024 Yahoo. All rights reserved.