AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240719C00013000 | 2023-12-07 3:15PM EDT | 13.00 | 5.82 | 5.30 | 6.00 | 0.00 | - | 10 | 10 | 0.00% |
| AU240719C00014000 | 2024-03-04 11:50AM EDT | 14.00 | 6.80 | 7.30 | 9.70 | 0.00 | - | 3 | 26 | 0.00% |
| AU240719C00015000 | 2024-06-21 2:25PM EDT | 15.00 | 8.94 | 9.60 | 12.30 | 0.00 | - | 1 | 152 | 199.61% |
| AU240719C00016000 | 2024-06-18 9:57AM EDT | 16.00 | 7.06 | 8.70 | 11.00 | 0.00 | - | 2 | 5,314 | 171.48% |
| AU240719C00017000 | 2024-06-20 9:30AM EDT | 17.00 | 6.50 | 8.10 | 8.40 | 0.00 | - | 16 | 44 | 104.49% |
| AU240719C00018000 | 2024-06-06 10:48AM EDT | 18.00 | 6.05 | 7.20 | 7.30 | 0.00 | - | 150 | 240 | 71.88% |
| AU240719C00019000 | 2024-06-21 1:10PM EDT | 19.00 | 6.40 | 6.20 | 7.10 | +1.41 | +28.26% | 1 | 57 | 105.66% |
| AU240719C00020000 | 2024-06-21 3:28PM EDT | 20.00 | 4.00 | 5.20 | 5.30 | 0.00 | - | 24 | 667 | 52.34% |
| AU240719C00021000 | 2024-06-21 3:58PM EDT | 21.00 | 3.10 | 4.20 | 4.40 | 0.00 | - | 6 | 315 | 57.03% |
| AU240719C00022000 | 2024-06-21 9:36AM EDT | 22.00 | 2.50 | 3.20 | 3.40 | 0.00 | - | 1 | 381 | 45.70% |
| AU240719C00023000 | 2024-06-27 11:34AM EDT | 23.00 | 2.40 | 2.35 | 2.50 | 0.00 | - | 4 | 3,415 | 41.60% |
| AU240719C00024000 | 2024-06-28 10:21AM EDT | 24.00 | 1.60 | 1.60 | 1.70 | +0.10 | +6.67% | 11 | 1,024 | 38.97% |
| AU240719C00025000 | 2024-06-28 10:08AM EDT | 25.00 | 1.10 | 1.00 | 1.10 | +0.15 | +15.79% | 86 | 3,810 | 39.16% |
| AU240719C00026000 | 2024-06-28 11:10AM EDT | 26.00 | 0.65 | 0.60 | 0.70 | +0.06 | +10.17% | 34 | 1,929 | 40.97% |
| AU240719C00027000 | 2024-06-27 1:41PM EDT | 27.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 1 | 297 | 41.02% |
| AU240719C00028000 | 2024-06-28 9:30AM EDT | 28.00 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 3 | 20 | 43.36% |
| AU240719C00029000 | 2024-06-27 2:43PM EDT | 29.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 39 | 48.83% |
| AU240719C00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 144 | 52.54% |
| AU240719C00031000 | 2024-06-24 9:30AM EDT | 31.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 54.30% |
| AU240719C00032000 | 2024-06-20 11:20AM EDT | 32.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 5 | 91.21% |
| AU240719C00033000 | 2024-06-04 11:14AM EDT | 33.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1,059 | 904 | 98.73% |
| AU240719C00035000 | 2024-04-22 9:45AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240719P00013000 | 2024-02-20 12:07PM EDT | 13.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 624 | 203.13% |
| AU240719P00014000 | 2024-01-18 2:50PM EDT | 14.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1,500 | 2,897 | 177.34% |
| AU240719P00015000 | 2024-03-19 3:22PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 166.41% |
| AU240719P00016000 | 2024-04-09 1:30PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 1,128 | 149.61% |
| AU240719P00017000 | 2024-04-24 2:28PM EDT | 17.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 145 | 133.98% |
| AU240719P00018000 | 2024-06-06 9:48AM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 334 | 67.19% |
| AU240719P00019000 | 2024-06-20 12:37PM EDT | 19.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 4 | 595 | 57.81% |
| AU240719P00020000 | 2024-06-28 11:12AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 402 | 54.69% |
| AU240719P00021000 | 2024-06-25 11:31AM EDT | 21.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 26 | 1,861 | 52.34% |
| AU240719P00022000 | 2024-06-28 10:54AM EDT | 22.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 458 | 46.68% |
| AU240719P00023000 | 2024-06-27 11:34AM EDT | 23.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 30 | 1,026 | 39.06% |
| AU240719P00024000 | 2024-06-28 10:18AM EDT | 24.00 | 0.42 | 0.35 | 0.45 | -0.07 | -14.29% | 18 | 2,392 | 39.45% |
| AU240719P00025000 | 2024-06-28 10:54AM EDT | 25.00 | 0.78 | 0.75 | 0.85 | -0.12 | -13.33% | 2 | 318 | 39.65% |
| AU240719P00026000 | 2024-06-26 10:56AM EDT | 26.00 | 1.80 | 1.30 | 1.45 | 0.00 | - | 4 | 14 | 41.41% |
| AU240719P00027000 | 2024-06-28 10:43AM EDT | 27.00 | 2.20 | 2.05 | 2.15 | -0.10 | -4.35% | 7 | 116 | 41.50% |
| AU240719P00029000 | 2024-06-07 3:47PM EDT | 29.00 | 6.28 | 3.80 | 4.00 | 0.00 | - | 20 | 20 | 52.93% |
| AU240719P00030000 | 2024-04-09 1:41PM EDT | 30.00 | 6.90 | 4.40 | 7.40 | 0.00 | - | 63 | 81 | 109.38% |
© 2024 Yahoo. All rights reserved.