AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU241018C00016000 | 2024-02-23 4:50PM EDT | 16.00 | 3.92 | 5.80 | 7.50 | 0.00 | - | 4 | 4 | 0.00% |
| AU241018C00017000 | 2024-04-22 2:18PM EDT | 17.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AU241018C00018000 | 2024-06-12 3:33PM EDT | 18.00 | 5.92 | 7.30 | 8.90 | 0.00 | - | 1 | 35 | 69.29% |
| AU241018C00019000 | 2024-05-15 1:36PM EDT | 19.00 | 6.77 | 4.50 | 6.90 | 0.00 | - | 1 | 28 | 55.52% |
| AU241018C00020000 | 2024-06-17 1:37PM EDT | 20.00 | 4.40 | 5.70 | 6.50 | 0.00 | - | 5 | 46 | 54.20% |
| AU241018C00021000 | 2024-06-13 11:37AM EDT | 21.00 | 3.30 | 4.70 | 6.80 | 0.00 | - | 6 | 225 | 62.50% |
| AU241018C00022000 | 2024-06-13 11:37AM EDT | 22.00 | 2.75 | 4.10 | 4.60 | 0.00 | - | 7 | 364 | 51.07% |
| AU241018C00023000 | 2024-06-21 11:48AM EDT | 23.00 | 3.10 | 3.60 | 4.10 | 0.00 | - | 8 | 676 | 53.13% |
| AU241018C00024000 | 2024-06-20 9:30AM EDT | 24.00 | 2.00 | 3.00 | 4.60 | 0.00 | - | 17 | 392 | 57.62% |
| AU241018C00025000 | 2024-06-20 9:33AM EDT | 25.00 | 1.95 | 2.45 | 2.70 | 0.00 | - | 1 | 6,143 | 46.24% |
| AU241018C00026000 | 2024-06-27 11:03AM EDT | 26.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 8 | 82 | 45.97% |
| AU241018C00027000 | 2024-06-20 9:48AM EDT | 27.00 | 1.43 | 1.70 | 1.85 | 0.00 | - | 1 | 17 | 45.53% |
| AU241018C00028000 | 2024-06-28 11:13AM EDT | 28.00 | 1.40 | 1.40 | 1.55 | -0.05 | -3.45% | 1 | 36 | 45.95% |
| AU241018C00029000 | 2024-06-27 10:01AM EDT | 29.00 | 1.25 | 1.15 | 1.25 | +0.03 | +2.46% | 1 | 75 | 45.44% |
| AU241018C00030000 | 2024-06-26 2:02PM EDT | 30.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 12 | 1,142 | 47.07% |
| AU241018C00031000 | 2024-06-06 12:55PM EDT | 31.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | - | 1 | 48.10% |
| AU241018C00032000 | 2024-05-30 12:28PM EDT | 32.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 48.54% |
| AU241018C00035000 | 2024-06-27 10:50AM EDT | 35.00 | 0.43 | 0.35 | 0.60 | 0.00 | - | 3 | 120 | 53.32% |
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 | 63.09% |
| AU241018P00015000 | 2024-04-25 3:26PM EDT | 15.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 56.64% |
| AU241018P00016000 | 2024-04-25 3:26PM EDT | 16.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 10 | 18 | 71.78% |
| AU241018P00017000 | 2024-04-25 12:45PM EDT | 17.00 | 0.52 | 0.00 | 0.90 | 0.00 | - | 20 | 426 | 62.31% |
| AU241018P00018000 | 2024-06-07 1:26PM EDT | 18.00 | 0.48 | 0.00 | 1.85 | 0.00 | - | 1 | 1,111 | 71.63% |
| AU241018P00019000 | 2024-06-24 9:30AM EDT | 19.00 | 0.81 | 0.00 | 2.10 | 0.00 | - | 6 | 24 | 67.38% |
| AU241018P00020000 | 2024-06-05 12:38PM EDT | 20.00 | 0.85 | 0.40 | 2.20 | 0.00 | - | 159 | 1,878 | 65.92% |
| AU241018P00021000 | 2024-06-14 11:24AM EDT | 21.00 | 1.30 | 0.60 | 0.90 | 0.00 | - | 70 | 2,036 | 48.29% |
| AU241018P00022000 | 2024-06-24 9:30AM EDT | 22.00 | 1.78 | 0.85 | 1.00 | 0.00 | - | 2 | 174 | 43.36% |
| AU241018P00023000 | 2024-06-28 9:30AM EDT | 23.00 | 1.25 | 1.20 | 1.35 | -0.25 | -16.67% | 1 | 1,485 | 43.12% |
| AU241018P00024000 | 2024-06-28 11:20AM EDT | 24.00 | 1.65 | 1.60 | 1.70 | -0.98 | -37.26% | 29 | 179 | 41.65% |
| AU241018P00025000 | 2024-06-25 10:28AM EDT | 25.00 | 2.10 | 2.10 | 2.20 | -0.55 | -20.75% | 1 | 96 | 41.75% |
| AU241018P00026000 | 2024-06-28 11:03AM EDT | 26.00 | 2.70 | 2.55 | 2.85 | -1.30 | -32.50% | 122 | 4 | 43.31% |
| AU241018P00027000 | 2024-06-14 3:53PM EDT | 27.00 | 4.80 | 3.20 | 3.40 | 0.00 | - | - | 1 | 41.94% |
| AU241018P00028000 | 2024-06-18 1:54PM EDT | 28.00 | 5.70 | 3.80 | 4.10 | 0.00 | - | 4 | 41 | 42.24% |
| AU241018P00029000 | 2024-06-27 10:31AM EDT | 29.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 1 | 5 | 43.51% |
© 2024 Yahoo. All rights reserved.