AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU241018C00012000 | 2024-09-30 12:34PM EDT | 12.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AU241018C00013000 | 2024-09-10 9:40AM EDT | 13.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AU241018C00016000 | 2024-08-21 12:39PM EDT | 16.00 | 16.33 | 9.90 | 14.20 | 0.00 | - | 1 | 10 | 373.24% |
| AU241018C00017000 | 2024-04-22 2:18PM EDT | 17.00 | 5.71 | 7.70 | 10.20 | 0.00 | - | 20 | 20 | 262.31% |
| AU241018C00018000 | 2024-07-31 9:55AM EDT | 18.00 | 10.30 | 10.00 | 13.60 | 0.00 | - | 4 | 0 | 449.81% |
| AU241018C00019000 | 2024-08-26 12:49PM EDT | 19.00 | 12.40 | 7.80 | 10.70 | 0.00 | - | 3 | 8 | 299.12% |
| AU241018C00020000 | 2024-09-27 1:29PM EDT | 20.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU241018C00021000 | 2024-08-27 9:39AM EDT | 21.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 20 | 164 | 0.00% |
| AU241018C00022000 | 2024-10-03 2:32PM EDT | 22.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU241018C00023000 | 2024-10-04 1:52PM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AU241018C00024000 | 2024-09-20 10:02AM EDT | 24.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AU241018C00025000 | 2024-10-04 3:12PM EDT | 25.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AU241018C00026000 | 2024-09-30 2:54PM EDT | 26.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AU241018C00027000 | 2024-10-04 12:53PM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AU241018C00028000 | 2024-10-04 12:50PM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AU241018C00029000 | 2024-10-04 11:45AM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AU241018C00030000 | 2024-10-04 2:57PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AU241018C00031000 | 2024-10-03 11:41AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AU241018C00032000 | 2024-10-02 12:00PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AU241018C00033000 | 2024-09-26 3:41PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AU241018C00034000 | 2024-09-26 11:57AM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AU241018C00035000 | 2024-10-04 3:28PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| AU241018C00036000 | 2024-09-18 3:21PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AU241018C00037000 | 2024-08-22 9:47AM EDT | 37.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | - | 1 | 156.05% |
| AU241018C00038000 | 2024-08-26 10:48AM EDT | 38.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 1 | 153.91% |
| AU241018C00039000 | 2024-09-13 1:38PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AU241018C00040000 | 2024-09-26 2:46PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 203.13% |
| AU241018P00015000 | 2024-04-25 3:26PM EDT | 15.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 183.59% |
| AU241018P00016000 | 2024-08-16 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 213.67% |
| AU241018P00017000 | 2024-04-25 12:45PM EDT | 17.00 | 0.52 | 0.00 | 0.90 | 0.00 | - | 20 | 426 | 202.93% |
| AU241018P00018000 | 2024-07-02 1:25PM EDT | 18.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1,110 | 172.46% |
| AU241018P00019000 | 2024-07-22 9:30AM EDT | 19.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 28 | 156.25% |
| AU241018P00020000 | 2024-08-01 9:50AM EDT | 20.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 149 | 1,801 | 165.04% |
| AU241018P00021000 | 2024-08-15 9:55AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 384 | 2,021 | 116.80% |
| AU241018P00022000 | 2024-09-20 10:04AM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AU241018P00023000 | 2024-10-03 10:39AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AU241018P00024000 | 2024-10-03 10:39AM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AU241018P00025000 | 2024-10-03 2:13PM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AU241018P00026000 | 2024-10-04 3:52PM EDT | 26.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AU241018P00027000 | 2024-10-03 11:20AM EDT | 27.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AU241018P00028000 | 2024-10-04 2:33PM EDT | 28.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU241018P00029000 | 2024-10-03 9:42AM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU241018P00030000 | 2024-10-04 9:49AM EDT | 30.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AU241018P00031000 | 2024-09-27 3:39PM EDT | 31.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AU241018P00032000 | 2024-10-02 10:27AM EDT | 32.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AU241018P00033000 | 2024-09-30 10:52AM EDT | 33.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AU241018P00034000 | 2024-09-30 9:48AM EDT | 34.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AU241018P00035000 | 2024-09-19 10:38AM EDT | 35.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AU241018P00037000 | 2024-08-22 10:10AM EDT | 37.00 | 6.60 | 7.20 | 11.10 | 0.00 | - | - | 0 | 141.41% |
© 2024 Yahoo. All rights reserved.