AngloGold Ashanti plc (AU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU241018C00016000 | 2024-02-23 4:50PM EDT | 16.00 | 3.92 | 5.80 | 7.50 | 0.00 | - | 4 | 4 | 0.00% |
| AU241018C00017000 | 2024-04-22 2:18PM EDT | 17.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AU241018C00018000 | 2024-03-27 12:54PM EDT | 18.00 | 5.40 | 6.30 | 7.20 | 0.00 | - | 2 | 36 | 62.11% |
| AU241018C00019000 | 2024-05-15 1:36PM EDT | 19.00 | 6.77 | 5.50 | 7.40 | 0.00 | - | 1 | 28 | 60.79% |
| AU241018C00020000 | 2024-04-22 9:50AM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AU241018C00021000 | 2024-05-14 10:23AM EDT | 21.00 | 4.70 | 4.30 | 5.80 | 0.00 | - | 65 | 222 | 57.81% |
| AU241018C00022000 | 2024-05-24 10:28AM EDT | 22.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 3 | 206 | 50.59% |
| AU241018C00023000 | 2024-05-09 1:38PM EDT | 23.00 | 3.30 | 3.20 | 3.60 | 0.00 | - | 2 | 358 | 51.12% |
| AU241018C00024000 | 2024-05-30 10:08AM EDT | 24.00 | 3.20 | 2.70 | 3.00 | 0.00 | - | 1 | 217 | 48.98% |
| AU241018C00025000 | 2024-05-31 9:45AM EDT | 25.00 | 2.25 | 1.30 | 4.00 | -0.52 | -18.77% | 2 | 6,094 | 50.20% |
| AU241018C00028000 | 2024-05-29 9:30AM EDT | 28.00 | 1.50 | 1.30 | 1.55 | 0.00 | - | - | 5 | 48.15% |
| AU241018C00030000 | 2024-05-30 10:12AM EDT | 30.00 | 1.23 | 0.90 | 1.60 | 0.00 | - | 2 | 1,126 | 51.07% |
| AU241018C00032000 | 2024-05-30 12:28PM EDT | 32.00 | 0.90 | 0.60 | 0.95 | 0.00 | - | 1 | 2 | 52.10% |
| AU241018C00035000 | 2024-05-17 2:50PM EDT | 35.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 1 | 117 | 50.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU241018P00014000 | 2024-04-11 10:06AM EDT | 14.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 73 | 2,227 | 53.52% |
| AU241018P00015000 | 2024-04-25 3:26PM EDT | 15.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 55.86% |
| AU241018P00016000 | 2024-04-25 3:26PM EDT | 16.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 10 | 18 | 60.64% |
| AU241018P00017000 | 2024-04-25 12:45PM EDT | 17.00 | 0.52 | 0.00 | 0.90 | 0.00 | - | 20 | 426 | 52.05% |
| AU241018P00018000 | 2024-04-23 9:30AM EDT | 18.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,111 | 12.50% |
| AU241018P00019000 | 2024-05-21 11:37AM EDT | 19.00 | 0.40 | 0.45 | 0.70 | 0.00 | - | 2 | 11 | 46.83% |
| AU241018P00020000 | 2024-05-24 3:17PM EDT | 20.00 | 0.76 | 0.70 | 0.95 | 0.00 | - | 5 | 1,774 | 46.24% |
| AU241018P00021000 | 2024-05-23 2:12PM EDT | 21.00 | 1.17 | 0.95 | 1.70 | 0.00 | - | 1,025 | 1,703 | 54.66% |
| AU241018P00022000 | 2024-05-31 10:17AM EDT | 22.00 | 1.30 | 1.25 | 1.50 | -0.25 | -16.13% | 55 | 68 | 42.92% |
| AU241018P00023000 | 2024-05-21 12:50PM EDT | 23.00 | 1.45 | 1.70 | 1.95 | 0.00 | - | 1 | 1,468 | 43.02% |
| AU241018P00024000 | 2024-05-30 11:52AM EDT | 24.00 | 1.95 | 2.20 | 4.00 | 0.00 | - | 11 | 161 | 53.91% |
| AU241018P00025000 | 2024-05-28 10:17AM EDT | 25.00 | 2.55 | 0.90 | 3.00 | 0.00 | - | 1 | 70 | 42.51% |
| AU241018P00028000 | 2024-05-22 10:04AM EDT | 28.00 | 4.20 | 4.60 | 5.00 | 0.00 | - | - | 37 | 41.70% |
© 2024 Yahoo. All rights reserved.