New Zealand markets closed

AngloGold Ashanti plc (AU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.39-0.47 (-1.82%)
At close: 04:00PM EDT
25.11 -0.28 (-1.10%)
Pre-market: 04:03AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AU240621C000100002024-03-05 2:24PM EDT10.0011.600.0015.300.00-100.00%
AU240621C000120002023-11-07 11:17AM EDT12.007.006.107.200.00-10920.00%
AU240621C000130002024-02-22 11:15AM EDT13.004.507.908.500.00-2710.00%
AU240621C000140002024-03-22 9:38AM EDT14.006.977.8011.000.00-1970.00%
AU240621C000150002024-05-21 1:36PM EDT15.0010.410.000.000.00-800.00%
AU240621C000160002024-05-17 3:42PM EDT16.009.500.000.000.00-100.00%
AU240621C000170002024-05-21 3:12PM EDT17.008.540.000.000.00-200.00%
AU240621C000180002024-05-20 12:56PM EDT18.007.820.000.000.00-500.00%
AU240621C000190002024-05-21 10:05AM EDT19.007.000.000.000.00-100.00%
AU240621C000200002024-05-21 9:38AM EDT20.006.100.000.000.00-200.00%
AU240621C000210002024-05-20 10:37AM EDT21.004.920.000.000.00-200.00%
AU240621C000220002024-05-21 3:34PM EDT22.003.600.000.000.00-600.00%
AU240621C000230002024-05-21 10:59AM EDT23.003.000.000.000.00-400.00%
AU240621C000240002024-05-21 11:52AM EDT24.001.950.000.000.00-600.00%
AU240621C000250002024-05-21 12:13PM EDT25.001.440.000.000.00-2700.00%
AU240621C000260002024-05-21 3:40PM EDT26.000.980.000.000.00-35303.13%
AU240621C000270002024-05-21 2:26PM EDT27.000.650.000.000.00-7106.25%
AU240621C000280002024-05-21 3:39PM EDT28.000.420.000.000.00-706.25%
AU240621C000290002024-05-20 11:01AM EDT29.000.380.000.000.00-20012.50%
AU240621C000300002024-05-21 9:30AM EDT30.000.250.000.000.00-2012.50%
AU240621C000310002024-05-01 12:01PM EDT31.000.160.000.000.00-69012.50%
AU240621C000320002024-05-08 12:55PM EDT32.000.100.000.000.00-13025.00%
AU240621C000330002024-05-10 10:43AM EDT33.000.100.000.000.00-2025.00%
AU240621C000340002024-04-26 12:47PM EDT34.000.140.000.000.00-5025.00%
AU240621C000350002024-03-11 11:43AM EDT35.000.200.100.200.00-11869.92%
AU240621C000360002024-04-09 11:05AM EDT36.000.160.051.350.00--1111.33%
AU240621C000370002023-07-31 9:47AM EDT37.000.600.000.450.00--2086.13%
AU240621C000400002024-05-20 10:41AM EDT40.000.050.000.000.00-4025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AU240621P000120002024-03-11 2:10PM EDT12.000.050.000.500.00-1251171.48%
AU240621P000130002024-02-13 3:49PM EDT13.000.350.000.750.00-2607171.88%
AU240621P000140002024-03-06 2:18PM EDT14.000.070.000.750.00-1717155.86%
AU240621P000150002024-04-24 3:32PM EDT15.000.170.000.000.00-22050.00%
AU240621P000160002024-04-29 9:30AM EDT16.000.050.000.000.00-2050.00%
AU240621P000170002024-05-06 9:30AM EDT17.000.040.000.000.00-1025.00%
AU240621P000180002024-05-03 10:06AM EDT18.000.150.000.000.00-533025.00%
AU240621P000190002024-05-06 10:13AM EDT19.000.100.000.000.00-77025.00%
AU240621P000200002024-05-21 9:30AM EDT20.000.050.000.000.00-4025.00%
AU240621P000210002024-05-20 10:47AM EDT21.000.100.000.000.00-2012.50%
AU240621P000220002024-05-20 11:43AM EDT22.000.150.000.000.00-2012.50%
AU240621P000230002024-05-21 3:31PM EDT23.000.260.000.000.00-3012.50%
AU240621P000240002024-05-21 11:05AM EDT24.000.500.000.000.00-106.25%
AU240621P000250002024-05-21 3:19PM EDT25.000.890.000.000.00-9501.56%
AU240621P000260002024-05-21 12:32PM EDT26.001.480.000.000.00-800.00%
AU240621P000270002024-05-20 10:17AM EDT27.002.030.000.000.00-1000.00%
AU240621P000290002024-05-20 10:45AM EDT29.003.450.000.000.00-1000.00%
AU240621P000300002024-05-21 11:50AM EDT30.004.800.000.000.00-200.00%
AU240621P000310002024-03-12 10:30AM EDT31.009.207.707.900.00--3136.91%
AU240621P000320002023-07-17 2:28PM EDT32.009.9014.5015.500.00--0358.64%
AU240621P000350002024-03-11 3:49PM EDT35.0012.2011.8012.100.00-30172.75%
AU240621P000400002024-05-20 10:01AM EDT40.0014.200.000.000.00-100.00%