AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517C00013000 | 2024-04-11 11:15AM EDT | 13.00 | 10.60 | 9.40 | 11.60 | 0.00 | - | 11 | 11 | 407.81% |
| AU240517C00014000 | 2024-05-06 1:08PM EDT | 14.00 | 10.00 | 10.10 | 10.30 | 0.00 | - | 1 | 11 | 257.81% |
| AU240517C00015000 | 2024-04-18 10:42AM EDT | 15.00 | 8.60 | 9.10 | 9.30 | 0.00 | - | 3 | 3 | 229.69% |
| AU240517C00017000 | 2024-04-30 9:37AM EDT | 17.00 | 6.68 | 7.10 | 7.50 | 0.00 | - | 1 | 3 | 177.34% |
| AU240517C00018000 | 2024-04-30 10:03AM EDT | 18.00 | 6.30 | 6.10 | 6.30 | +0.89 | +16.45% | 16 | 18 | 153.13% |
| AU240517C00019000 | 2024-03-28 3:24PM EDT | 19.00 | 3.43 | 4.80 | 6.80 | 0.00 | - | 11 | 11 | 230.08% |
| AU240517C00020000 | 2024-05-10 10:05AM EDT | 20.00 | 4.74 | 4.10 | 4.30 | 0.00 | - | 166 | 189 | 107.03% |
| AU240517C00021000 | 2024-05-03 9:58AM EDT | 21.00 | 2.11 | 3.10 | 3.30 | 0.00 | - | 1 | 338 | 84.77% |
| AU240517C00022000 | 2024-05-06 11:25AM EDT | 22.00 | 2.05 | 2.15 | 2.25 | 0.00 | - | 175 | 338 | 48.83% |
| AU240517C00023000 | 2024-05-13 3:11PM EDT | 23.00 | 1.30 | 1.25 | 1.35 | -0.39 | -23.08% | 5 | 606 | 47.66% |
| AU240517C00024000 | 2024-05-13 9:48AM EDT | 24.00 | 0.80 | 0.55 | 0.60 | -0.21 | -20.79% | 1 | 1,571 | 42.58% |
| AU240517C00025000 | 2024-05-13 3:02PM EDT | 25.00 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 4 | 2,994 | 48.24% |
| AU240517C00026000 | 2024-05-13 3:20PM EDT | 26.00 | 0.09 | 0.05 | 0.10 | -0.13 | -37.14% | 250 | 940 | 53.13% |
| AU240517C00027000 | 2024-05-13 9:33AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 1,306 | 60.94% |
| AU240517C00028000 | 2024-05-13 11:24AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 29 | 75.78% |
| AU240517C00029000 | 2024-05-13 10:32AM EDT | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 203 | 97.66% |
| AU240517C00030000 | 2024-04-29 2:04PM EDT | 30.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 73 | 118.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517P00017000 | 2024-04-29 3:40PM EDT | 17.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 232.81% |
| AU240517P00018000 | 2024-04-22 1:13PM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 162.50% |
| AU240517P00019000 | 2024-05-03 2:15PM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 174.61% |
| AU240517P00020000 | 2024-05-02 3:52PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 25 | 239 | 146.48% |
| AU240517P00021000 | 2024-05-10 10:16AM EDT | 21.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 766 | 67.19% |
| AU240517P00022000 | 2024-05-10 10:40AM EDT | 22.00 | 0.05 | 0.10 | 0.10 | 0.00 | - | 4 | 133 | 67.97% |
| AU240517P00023000 | 2024-05-10 3:57PM EDT | 23.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 20 | 4,501 | 51.17% |
| AU240517P00024000 | 2024-05-13 1:07PM EDT | 24.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 2 | 287 | 49.41% |
| AU240517P00025000 | 2024-05-13 10:43AM EDT | 25.00 | 0.90 | 1.00 | 1.10 | 0.00 | - | 4 | 37 | 50.78% |
| AU240517P00026000 | 2024-05-10 1:24PM EDT | 26.00 | 1.60 | 1.85 | 1.95 | 0.00 | - | 1 | 32 | 57.03% |
| AU240517P00027000 | 2024-04-01 10:53AM EDT | 27.00 | 5.00 | 3.60 | 3.90 | 0.00 | - | - | 14 | 173.83% |
| AU240517P00029000 | 2024-04-23 9:48AM EDT | 29.00 | 6.60 | 4.80 | 5.00 | 0.00 | - | 1 | 0 | 109.77% |
© 2024 Yahoo. All rights reserved.