AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240816C00018000 | 2024-06-07 3:58PM EDT | 18.00 | 5.44 | 5.50 | 7.00 | 0.00 | - | 4 | 276 | 78.81% |
| AU240816C00019000 | 2024-05-08 9:59AM EDT | 19.00 | 5.00 | 4.30 | 4.90 | 0.00 | - | 1 | 239 | 0.00% |
| AU240816C00020000 | 2024-06-13 10:16AM EDT | 20.00 | 3.58 | 4.60 | 5.00 | 0.00 | - | 5 | 472 | 58.98% |
| AU240816C00021000 | 2024-06-14 10:32AM EDT | 21.00 | 3.00 | 3.90 | 4.30 | 0.00 | - | 5 | 280 | 53.42% |
| AU240816C00022000 | 2024-06-26 10:32AM EDT | 22.00 | 3.26 | 3.10 | 3.40 | +1.26 | +63.00% | 2 | 58 | 53.71% |
| AU240816C00023000 | 2024-06-21 9:54AM EDT | 23.00 | 2.30 | 2.50 | 3.10 | 0.00 | - | 14 | 273 | 54.49% |
| AU240816C00024000 | 2024-06-11 3:52PM EDT | 24.00 | 1.15 | 1.90 | 2.05 | 0.00 | - | 1 | 257 | 48.73% |
| AU240816C00025000 | 2024-06-26 12:22PM EDT | 25.00 | 1.48 | 1.45 | 1.55 | +0.18 | +13.85% | 205 | 632 | 47.80% |
| AU240816C00026000 | 2024-06-26 1:45PM EDT | 26.00 | 1.08 | 1.05 | 1.15 | +0.13 | +13.68% | 35 | 40 | 47.22% |
| AU240816C00027000 | 2024-06-26 2:34PM EDT | 27.00 | 0.80 | 0.75 | 0.85 | +0.13 | +19.12% | 231 | 205 | 47.27% |
| AU240816C00028000 | 2024-06-26 1:19PM EDT | 28.00 | 0.57 | 0.55 | 0.60 | +0.03 | +5.56% | 10 | 13 | 46.68% |
| AU240816C00029000 | 2024-05-30 3:14PM EDT | 29.00 | 0.85 | 0.40 | 0.60 | 0.00 | - | 1 | 6 | 53.13% |
| AU240816C00030000 | 2024-06-24 1:13PM EDT | 30.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 9 | 50.10% |
| AU240816C00031000 | 2024-06-14 2:48PM EDT | 31.00 | 0.16 | 0.20 | 0.35 | 0.00 | - | 5 | 6 | 50.39% |
| AU240816C00035000 | 2024-05-20 1:09PM EDT | 35.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | - | 1 | 71.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240816P00017000 | 2024-04-30 3:05PM EDT | 17.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | - | 25 | 90.43% |
| AU240816P00018000 | 2024-06-10 10:35AM EDT | 18.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 611 | 64.65% |
| AU240816P00019000 | 2024-06-25 10:05AM EDT | 19.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 48.83% |
| AU240816P00020000 | 2024-06-21 3:50PM EDT | 20.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 10 | 15 | 44.34% |
| AU240816P00021000 | 2024-06-26 1:30PM EDT | 21.00 | 0.30 | 0.25 | 0.35 | -0.46 | -60.53% | 2 | 461 | 43.75% |
| AU240816P00022000 | 2024-06-26 2:10PM EDT | 22.00 | 0.50 | 0.45 | 0.55 | -0.07 | -12.28% | 8 | 1,261 | 42.38% |
| AU240816P00023000 | 2024-06-26 1:57PM EDT | 23.00 | 0.81 | 0.75 | 0.85 | -1.04 | -56.22% | 3 | 420 | 41.65% |
| AU240816P00024000 | 2024-06-26 2:01PM EDT | 24.00 | 1.22 | 1.15 | 1.25 | -0.30 | -19.74% | 10 | 3,210 | 41.02% |
| AU240816P00025000 | 2024-06-12 9:52AM EDT | 25.00 | 2.85 | 1.65 | 1.80 | 0.00 | - | 1 | 48 | 41.55% |
| AU240816P00026000 | 2024-06-25 3:38PM EDT | 26.00 | 2.62 | 2.30 | 2.45 | 0.00 | - | 1 | 16 | 42.19% |
| AU240816P00028000 | 2024-05-02 10:18AM EDT | 28.00 | 5.50 | 4.20 | 5.70 | 0.00 | - | 300 | 462 | 73.24% |
| AU240816P00029000 | 2024-05-01 9:54AM EDT | 29.00 | 6.00 | 5.00 | 7.30 | 0.00 | - | 1 | 11 | 86.43% |
| AU240816P00030000 | 2024-05-06 3:27PM EDT | 30.00 | 6.40 | 6.30 | 7.00 | 0.00 | - | 1 | 159 | 78.22% |
| AU240816P00031000 | 2024-05-01 9:55AM EDT | 31.00 | 7.80 | 6.60 | 7.20 | 0.00 | - | 5 | 73 | 57.32% |
© 2024 Yahoo. All rights reserved.