AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240719C00013000 | 2023-12-07 3:15PM EDT | 13.00 | 5.82 | 5.30 | 6.00 | 0.00 | - | 10 | 10 | 0.00% |
| AU240719C00014000 | 2024-03-04 11:50AM EDT | 14.00 | 6.80 | 7.30 | 9.70 | 0.00 | - | 3 | 26 | 0.00% |
| AU240719C00015000 | 2024-06-21 2:25PM EDT | 15.00 | 8.94 | 8.40 | 11.20 | 0.00 | - | 1 | 152 | 139.06% |
| AU240719C00016000 | 2024-06-18 9:57AM EDT | 16.00 | 7.06 | 8.40 | 9.70 | 0.00 | - | 2 | 5,314 | 150.59% |
| AU240719C00017000 | 2024-06-20 9:30AM EDT | 17.00 | 6.50 | 7.50 | 7.80 | 0.00 | - | 16 | 44 | 89.84% |
| AU240719C00018000 | 2024-06-06 10:48AM EDT | 18.00 | 6.05 | 6.60 | 6.70 | 0.00 | - | 150 | 240 | 78.13% |
| AU240719C00019000 | 2024-06-21 1:10PM EDT | 19.00 | 4.99 | 5.60 | 5.80 | 0.00 | - | 1 | 57 | 73.05% |
| AU240719C00020000 | 2024-06-21 3:28PM EDT | 20.00 | 4.00 | 4.60 | 4.80 | 0.00 | - | 24 | 667 | 61.52% |
| AU240719C00021000 | 2024-06-21 3:58PM EDT | 21.00 | 3.10 | 3.60 | 3.80 | 0.00 | - | 6 | 315 | 50.20% |
| AU240719C00022000 | 2024-06-21 9:36AM EDT | 22.00 | 2.50 | 2.75 | 2.85 | 0.00 | - | 1 | 381 | 49.02% |
| AU240719C00023000 | 2024-06-25 9:46AM EDT | 23.00 | 1.70 | 1.95 | 2.05 | +0.15 | +9.68% | 1 | 3,408 | 45.90% |
| AU240719C00024000 | 2024-06-26 2:16PM EDT | 24.00 | 1.30 | 1.25 | 1.35 | +0.30 | +30.00% | 70 | 1,032 | 42.68% |
| AU240719C00025000 | 2024-06-26 1:41PM EDT | 25.00 | 0.80 | 0.80 | 0.85 | +0.20 | +33.33% | 139 | 3,723 | 41.99% |
| AU240719C00026000 | 2024-06-26 2:39PM EDT | 26.00 | 0.48 | 0.45 | 0.50 | +0.13 | +35.14% | 41 | 1,833 | 41.70% |
| AU240719C00027000 | 2024-06-26 2:01PM EDT | 27.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 8 | 288 | 45.51% |
| AU240719C00028000 | 2024-06-24 9:30AM EDT | 28.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 19 | 45.70% |
| AU240719C00029000 | 2024-06-24 10:59AM EDT | 29.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 24 | 48 | 53.71% |
| AU240719C00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 144 | 51.56% |
| AU240719C00031000 | 2024-06-24 9:30AM EDT | 31.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 82.81% |
| AU240719C00032000 | 2024-06-20 11:20AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 88.28% |
| AU240719C00033000 | 2024-06-04 11:14AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,059 | 904 | 95.02% |
| AU240719C00035000 | 2024-04-22 9:45AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240719P00013000 | 2024-02-20 12:07PM EDT | 13.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 624 | 188.67% |
| AU240719P00014000 | 2024-01-18 2:50PM EDT | 14.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1,500 | 2,897 | 164.06% |
| AU240719P00015000 | 2024-03-19 3:22PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 153.32% |
| AU240719P00016000 | 2024-04-09 1:30PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 1,128 | 137.31% |
| AU240719P00017000 | 2024-04-24 2:28PM EDT | 17.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 145 | 121.88% |
| AU240719P00018000 | 2024-06-06 9:48AM EDT | 18.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 6 | 334 | 100.39% |
| AU240719P00019000 | 2024-06-20 12:37PM EDT | 19.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 595 | 82.42% |
| AU240719P00020000 | 2024-06-26 12:23PM EDT | 20.00 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 10 | 407 | 51.17% |
| AU240719P00021000 | 2024-06-25 11:31AM EDT | 21.00 | 0.13 | 0.05 | 0.15 | -0.03 | -18.75% | 26 | 1,861 | 49.22% |
| AU240719P00022000 | 2024-06-26 11:42AM EDT | 22.00 | 0.19 | 0.15 | 0.20 | -0.07 | -26.92% | 5 | 467 | 41.80% |
| AU240719P00023000 | 2024-06-26 12:30PM EDT | 23.00 | 0.30 | 0.30 | 0.35 | -0.18 | -37.50% | 10 | 1,033 | 37.99% |
| AU240719P00024000 | 2024-06-26 12:23PM EDT | 24.00 | 0.70 | 0.60 | 0.70 | -0.20 | -22.22% | 10 | 2,385 | 38.09% |
| AU240719P00025000 | 2024-06-24 10:45AM EDT | 25.00 | 1.37 | 1.15 | 1.25 | 0.00 | - | 5 | 318 | 39.65% |
| AU240719P00026000 | 2024-06-26 10:56AM EDT | 26.00 | 1.80 | 1.80 | 1.90 | -0.18 | -9.09% | 4 | 18 | 38.97% |
| AU240719P00027000 | 2024-06-07 3:48PM EDT | 27.00 | 4.40 | 2.60 | 3.00 | 0.00 | - | 30 | 110 | 55.08% |
| AU240719P00029000 | 2024-06-07 3:47PM EDT | 29.00 | 6.28 | 4.30 | 4.60 | 0.00 | - | 20 | 20 | 48.73% |
| AU240719P00030000 | 2024-04-09 1:41PM EDT | 30.00 | 6.90 | 4.40 | 7.40 | 0.00 | - | 63 | 81 | 77.54% |
© 2024 Yahoo. All rights reserved.