AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240816C00018000 | 2024-06-07 3:58PM EDT | 18.00 | 5.44 | 7.10 | 7.60 | 0.00 | - | 4 | 276 | 64.26% |
| AU240816C00019000 | 2024-05-08 9:59AM EDT | 19.00 | 5.00 | 4.30 | 4.90 | 0.00 | - | 1 | 239 | 0.00% |
| AU240816C00020000 | 2024-06-13 10:16AM EDT | 20.00 | 3.58 | 5.20 | 5.70 | 0.00 | - | 5 | 472 | 54.10% |
| AU240816C00021000 | 2024-06-14 10:32AM EDT | 21.00 | 3.00 | 4.30 | 4.80 | 0.00 | - | 5 | 280 | 50.59% |
| AU240816C00022000 | 2024-06-26 3:58PM EDT | 22.00 | 3.26 | 2.60 | 4.00 | 0.00 | - | 3 | 58 | 58.59% |
| AU240816C00023000 | 2024-06-21 9:54AM EDT | 23.00 | 2.30 | 2.60 | 3.50 | 0.00 | - | 14 | 273 | 63.48% |
| AU240816C00024000 | 2024-06-11 3:52PM EDT | 24.00 | 1.15 | 2.20 | 2.35 | 0.00 | - | 1 | 257 | 46.92% |
| AU240816C00025000 | 2024-06-28 10:08AM EDT | 25.00 | 1.80 | 1.65 | 1.80 | +0.17 | +10.43% | 1 | 833 | 46.34% |
| AU240816C00026000 | 2024-06-27 3:33PM EDT | 26.00 | 1.28 | 1.25 | 1.35 | 0.00 | - | 35 | 98 | 45.95% |
| AU240816C00027000 | 2024-06-27 1:33PM EDT | 27.00 | 0.88 | 0.90 | 1.05 | 0.00 | - | 20 | 509 | 47.36% |
| AU240816C00028000 | 2024-06-28 9:30AM EDT | 28.00 | 0.70 | 0.65 | 0.80 | +0.13 | +22.81% | 10 | 23 | 48.19% |
| AU240816C00029000 | 2024-06-27 9:30AM EDT | 29.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 1 | 7 | 48.73% |
| AU240816C00030000 | 2024-06-24 1:13PM EDT | 30.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 51.32% |
| AU240816C00031000 | 2024-06-14 2:48PM EDT | 31.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 54.93% |
| AU240816C00035000 | 2024-05-20 1:09PM EDT | 35.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | - | 1 | 69.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240816P00017000 | 2024-04-30 3:05PM EDT | 17.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | - | 25 | 96.29% |
| AU240816P00018000 | 2024-06-10 10:35AM EDT | 18.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 611 | 78.32% |
| AU240816P00019000 | 2024-06-25 10:05AM EDT | 19.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 1 | 26 | 102.78% |
| AU240816P00020000 | 2024-06-21 3:50PM EDT | 20.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 52.34% |
| AU240816P00021000 | 2024-06-26 1:30PM EDT | 21.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 2 | 459 | 62.26% |
| AU240816P00022000 | 2024-06-26 2:10PM EDT | 22.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 8 | 1,259 | 48.39% |
| AU240816P00023000 | 2024-06-26 2:49PM EDT | 23.00 | 0.80 | 0.55 | 0.00 | 0.00 | - | 10 | 422 | 6.25% |
| AU240816P00024000 | 2024-06-27 1:25PM EDT | 24.00 | 1.02 | 0.90 | 1.05 | 0.00 | - | 5 | 3,220 | 43.21% |
| AU240816P00025000 | 2024-06-12 9:52AM EDT | 25.00 | 2.85 | 1.35 | 1.50 | 0.00 | - | 1 | 48 | 42.82% |
| AU240816P00026000 | 2024-06-25 3:38PM EDT | 26.00 | 2.62 | 1.90 | 2.10 | 0.00 | - | 1 | 16 | 43.80% |
| AU240816P00028000 | 2024-05-02 10:18AM EDT | 28.00 | 5.50 | 4.20 | 5.70 | 0.00 | - | 300 | 462 | 85.69% |
| AU240816P00029000 | 2024-05-01 9:54AM EDT | 29.00 | 6.00 | 5.00 | 7.30 | 0.00 | - | 1 | 11 | 99.32% |
| AU240816P00030000 | 2024-05-06 3:27PM EDT | 30.00 | 6.40 | 6.30 | 7.00 | 0.00 | - | 1 | 159 | 92.77% |
| AU240816P00031000 | 2024-05-01 9:55AM EDT | 31.00 | 7.80 | 6.60 | 7.20 | 0.00 | - | 5 | 73 | 76.95% |
© 2024 Yahoo. All rights reserved.