AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621C00010000 | 2024-03-05 2:24PM EDT | 10.00 | 11.60 | 0.00 | 15.30 | 0.00 | - | 1 | 0 | 616.60% |
| AU240621C00012000 | 2023-11-07 11:17AM EDT | 12.00 | 7.00 | 6.10 | 7.20 | 0.00 | - | 10 | 92 | 0.00% |
| AU240621C00013000 | 2024-02-22 11:15AM EDT | 13.00 | 4.50 | 7.90 | 8.50 | 0.00 | - | 2 | 71 | 0.00% |
| AU240621C00014000 | 2024-03-22 9:38AM EDT | 14.00 | 6.97 | 7.80 | 11.00 | 0.00 | - | 1 | 97 | 238.28% |
| AU240621C00015000 | 2024-06-07 3:06PM EDT | 15.00 | 7.00 | 7.60 | 8.10 | -2.75 | -28.21% | 15 | 641 | 137.50% |
| AU240621C00016000 | 2024-05-28 9:30AM EDT | 16.00 | 8.90 | 5.40 | 8.80 | 0.00 | - | 2 | 110 | 155.86% |
| AU240621C00017000 | 2024-06-06 11:06AM EDT | 17.00 | 6.90 | 5.60 | 5.80 | 0.00 | - | 1 | 116 | 56.25% |
| AU240621C00018000 | 2024-06-05 9:57AM EDT | 18.00 | 5.50 | 4.60 | 4.80 | 0.00 | - | 1 | 417 | 78.71% |
| AU240621C00019000 | 2024-05-31 3:59PM EDT | 19.00 | 5.26 | 3.60 | 3.80 | 0.00 | - | 11 | 179 | 64.06% |
| AU240621C00020000 | 2024-06-07 2:47PM EDT | 20.00 | 2.95 | 2.70 | 2.90 | -1.31 | -30.75% | 3 | 438 | 60.55% |
| AU240621C00021000 | 2024-06-07 3:01PM EDT | 21.00 | 1.91 | 1.85 | 1.95 | -1.39 | -42.12% | 2 | 221 | 47.85% |
| AU240621C00022000 | 2024-06-06 1:42PM EDT | 22.00 | 1.22 | 1.10 | 1.20 | -1.38 | -53.08% | 10 | 995 | 44.53% |
| AU240621C00023000 | 2024-06-07 1:52PM EDT | 23.00 | 0.60 | 0.55 | 0.60 | -0.55 | -47.83% | 52 | 331 | 40.23% |
| AU240621C00024000 | 2024-06-07 1:54PM EDT | 24.00 | 0.30 | 0.25 | 0.35 | -0.95 | -76.00% | 8 | 1,664 | 44.92% |
| AU240621C00025000 | 2024-06-07 2:45PM EDT | 25.00 | 0.15 | 0.15 | 0.20 | -0.59 | -79.73% | 33 | 2,670 | 48.44% |
| AU240621C00026000 | 2024-06-07 10:04AM EDT | 26.00 | 0.14 | 0.05 | 0.10 | -0.24 | -63.16% | 1 | 1,691 | 49.61% |
| AU240621C00027000 | 2024-06-07 12:40PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 1 | 2,203 | 51.17% |
| AU240621C00028000 | 2024-06-06 3:17PM EDT | 28.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 2 | 133 | 72.27% |
| AU240621C00029000 | 2024-05-23 12:07PM EDT | 29.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 108.59% |
| AU240621C00030000 | 2024-06-03 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 147 | 118.16% |
| AU240621C00031000 | 2024-05-01 12:01PM EDT | 31.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 69 | 96 | 96.88% |
| AU240621C00032000 | 2024-06-03 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 902 | 88.28% |
| AU240621C00033000 | 2024-05-10 10:43AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 219 | 143.95% |
| AU240621C00034000 | 2024-06-03 3:15PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 151.76% |
| AU240621C00035000 | 2024-06-03 11:31AM EDT | 35.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 45 | 73 | 159.18% |
| AU240621C00036000 | 2024-04-09 11:05AM EDT | 36.00 | 0.16 | 0.05 | 1.35 | 0.00 | - | - | 1 | 197.66% |
| AU240621C00037000 | 2023-07-31 9:47AM EDT | 37.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | - | 20 | 153.91% |
| AU240621C00038000 | 2024-05-20 11:56AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| AU240621C00040000 | 2024-05-20 10:41AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,168 | 120.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621P00012000 | 2024-03-11 2:10PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 251 | 220.31% |
| AU240621P00013000 | 2024-02-13 3:49PM EDT | 13.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 607 | 218.95% |
| AU240621P00014000 | 2024-03-06 2:18PM EDT | 14.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 17 | 17 | 195.31% |
| AU240621P00015000 | 2024-04-24 3:32PM EDT | 15.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 22 | 430 | 173.05% |
| AU240621P00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 50.00% |
| AU240621P00017000 | 2024-05-06 9:30AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| AU240621P00018000 | 2024-05-03 10:06AM EDT | 18.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 533 | 1,574 | 140.82% |
| AU240621P00019000 | 2024-06-06 10:01AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 432 | 25.00% |
| AU240621P00020000 | 2024-06-04 1:06PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,952 | 2,376 | 48.83% |
| AU240621P00021000 | 2024-06-07 3:09PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 22 | 472 | 43.56% |
| AU240621P00022000 | 2024-06-07 12:37PM EDT | 22.00 | 0.32 | 0.35 | 0.40 | +0.19 | +146.15% | 8 | 156 | 38.38% |
| AU240621P00023000 | 2024-06-07 12:56PM EDT | 23.00 | 0.85 | 0.80 | 0.90 | +0.50 | +142.86% | 2 | 1,317 | 39.94% |
| AU240621P00024000 | 2024-06-07 9:30AM EDT | 24.00 | 1.10 | 1.50 | 1.60 | +0.40 | +57.14% | 3 | 592 | 41.31% |
| AU240621P00025000 | 2024-06-06 11:38AM EDT | 25.00 | 1.18 | 2.35 | 2.50 | 0.00 | - | 44 | 377 | 48.05% |
| AU240621P00026000 | 2024-05-21 12:32PM EDT | 26.00 | 1.48 | 3.20 | 3.50 | 0.00 | - | 8 | 31 | 59.96% |
| AU240621P00027000 | 2024-05-20 10:17AM EDT | 27.00 | 2.03 | 4.20 | 5.70 | 0.00 | - | 10 | 40 | 107.23% |
| AU240621P00029000 | 2024-05-23 9:44AM EDT | 29.00 | 4.60 | 6.10 | 6.50 | 0.00 | - | 1 | 21 | 90.23% |
| AU240621P00030000 | 2024-05-21 11:50AM EDT | 30.00 | 4.80 | 7.20 | 9.00 | 0.00 | - | 2 | 109 | 152.15% |
| AU240621P00031000 | 2024-03-12 10:30AM EDT | 31.00 | 9.20 | 7.70 | 7.90 | 0.00 | - | - | 3 | 0.00% |
| AU240621P00032000 | 2023-07-17 2:28PM EDT | 32.00 | 9.90 | 14.50 | 15.50 | 0.00 | - | - | 0 | 455.96% |
| AU240621P00035000 | 2024-03-11 3:49PM EDT | 35.00 | 12.20 | 11.80 | 12.10 | 0.00 | - | 3 | 0 | 0.00% |
| AU240621P00040000 | 2024-05-20 10:01AM EDT | 40.00 | 14.20 | 17.10 | 19.10 | 0.00 | - | 1 | 1 | 233.98% |
© 2024 Yahoo. All rights reserved.