AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU250117C00003000 | 2024-03-15 10:42AM EDT | 3.00 | 18.92 | 19.80 | 22.80 | 0.00 | - | 2 | 0 | 142.58% |
| AU250117C00005000 | 2023-03-30 11:40AM EDT | 5.00 | 19.20 | 21.00 | 22.20 | 0.00 | - | - | 1 | 276.66% |
| AU250117C00008000 | 2024-05-30 11:24AM EDT | 8.00 | 17.10 | 14.60 | 18.20 | 0.00 | - | 1 | 8 | 86.52% |
| AU250117C00010000 | 2024-03-12 3:22PM EDT | 10.00 | 12.30 | 13.50 | 16.30 | 0.00 | - | 1 | 0 | 96.68% |
| AU250117C00012000 | 2024-03-07 3:48PM EDT | 12.00 | 10.40 | 11.80 | 14.40 | 0.00 | - | 1 | 5 | 86.57% |
| AU250117C00015000 | 2024-05-24 10:12AM EDT | 15.00 | 10.00 | 9.20 | 10.20 | 0.00 | - | 6 | 156 | 53.03% |
| AU250117C00017000 | 2024-05-21 11:35AM EDT | 17.00 | 9.30 | 7.90 | 9.30 | 0.00 | - | 1 | 454 | 62.84% |
| AU250117C00020000 | 2024-05-30 3:05PM EDT | 20.00 | 6.40 | 5.70 | 7.60 | 0.00 | - | 48 | 572 | 61.08% |
| AU250117C00021000 | 2024-05-30 1:39PM EDT | 21.00 | 5.80 | 4.20 | 6.70 | 0.00 | - | 10 | 32 | 51.10% |
| AU250117C00022000 | 2024-05-30 12:32PM EDT | 22.00 | 5.30 | 4.60 | 4.80 | 0.00 | - | 12 | 3,994 | 49.46% |
| AU250117C00023000 | 2024-05-29 11:12AM EDT | 23.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | - | 2 | 49.39% |
| AU250117C00025000 | 2024-05-30 10:00AM EDT | 25.00 | 3.52 | 3.10 | 4.20 | 0.00 | - | 1 | 1,249 | 52.15% |
| AU250117C00027000 | 2024-05-23 3:43PM EDT | 27.00 | 2.35 | 2.40 | 2.60 | 0.00 | - | 43 | 332 | 47.63% |
| AU250117C00030000 | 2024-05-29 2:07PM EDT | 30.00 | 1.75 | 1.65 | 2.00 | 0.00 | - | 2 | 766 | 50.46% |
| AU250117C00032000 | 2024-04-12 10:03AM EDT | 32.00 | 2.20 | 1.45 | 1.70 | 0.00 | - | 20 | 116 | 50.29% |
| AU250117C00035000 | 2024-05-30 11:03AM EDT | 35.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 10 | 115 | 49.32% |
| AU250117C00037000 | 2024-05-23 10:57AM EDT | 37.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 1 | 1,291 | 50.78% |
| AU250117C00040000 | 2024-05-06 10:30AM EDT | 40.00 | 0.77 | 0.40 | 0.70 | 0.00 | - | 10 | 142 | 52.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU250117P00005000 | 2022-12-27 10:30AM EDT | 5.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AU250117P00008000 | 2022-10-24 10:45AM EDT | 8.00 | 1.15 | 0.30 | 0.80 | 0.00 | - | - | 1 | 109.47% |
| AU250117P00010000 | 2023-11-14 11:48AM EDT | 10.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 76.56% |
| AU250117P00012000 | 2024-04-29 10:06AM EDT | 12.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 3,949 | 53.61% |
| AU250117P00015000 | 2024-05-10 11:21AM EDT | 15.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 49 | 4,087 | 51.07% |
| AU250117P00017000 | 2024-05-20 10:12AM EDT | 17.00 | 0.42 | 0.40 | 0.70 | 0.00 | - | 10 | 2,278 | 47.12% |
| AU250117P00018000 | 2024-05-23 1:16PM EDT | 18.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | - | 20 | 45.02% |
| AU250117P00020000 | 2024-05-22 10:06AM EDT | 20.00 | 1.15 | 1.10 | 1.90 | 0.00 | - | 35 | 2,111 | 52.10% |
| AU250117P00021000 | 2024-05-31 11:02AM EDT | 21.00 | 1.59 | 1.45 | 1.60 | +0.16 | +11.19% | 1 | 1 | 41.02% |
| AU250117P00022000 | 2024-05-23 10:33AM EDT | 22.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 1 | 232 | 40.70% |
| AU250117P00023000 | 2024-05-30 3:50PM EDT | 23.00 | 2.20 | 2.30 | 2.45 | 0.00 | - | 3 | 953 | 40.36% |
| AU250117P00024000 | 2024-05-29 12:32PM EDT | 24.00 | 2.90 | 2.75 | 2.90 | 0.00 | - | 5 | 6 | 39.33% |
| AU250117P00025000 | 2024-05-29 10:41AM EDT | 25.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 7 | 976 | 39.60% |
| AU250117P00027000 | 2024-03-18 9:51AM EDT | 27.00 | 6.80 | 5.20 | 5.40 | 0.00 | - | 35 | 153 | 47.51% |
| AU250117P00028000 | 2024-05-23 12:57PM EDT | 28.00 | 5.40 | 5.20 | 5.50 | 0.00 | - | - | 1 | 39.43% |
| AU250117P00030000 | 2024-04-25 9:47AM EDT | 30.00 | 8.50 | 6.40 | 7.20 | 0.00 | - | 31 | 67 | 41.85% |
| AU250117P00032000 | 2024-04-22 10:52AM EDT | 32.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.