AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU250117C00003000 | 2024-03-15 10:42AM EDT | 3.00 | 18.92 | 19.80 | 22.80 | 0.00 | - | 2 | 0 | 221.48% |
| AU250117C00005000 | 2023-03-30 11:40AM EDT | 5.00 | 19.20 | 21.00 | 22.20 | 0.00 | - | - | 1 | 223.44% |
| AU250117C00008000 | 2024-05-30 11:24AM EDT | 8.00 | 17.10 | 0.00 | 19.30 | 0.00 | - | 1 | 8 | 188.96% |
| AU250117C00010000 | 2024-03-12 3:22PM EDT | 10.00 | 12.30 | 13.50 | 16.30 | 0.00 | - | 1 | 0 | 119.53% |
| AU250117C00012000 | 2024-03-07 3:48PM EDT | 12.00 | 10.40 | 11.80 | 14.40 | 0.00 | - | 1 | 5 | 102.98% |
| AU250117C00015000 | 2024-06-12 10:12AM EDT | 15.00 | 8.83 | 10.30 | 11.00 | 0.00 | - | 5 | 155 | 54.98% |
| AU250117C00017000 | 2024-06-27 10:17AM EDT | 17.00 | 8.90 | 8.60 | 9.70 | 0.00 | - | 8 | 446 | 58.45% |
| AU250117C00019000 | 2024-06-12 11:53AM EDT | 19.00 | 5.70 | 7.00 | 8.10 | 0.00 | - | 28 | 31 | 54.93% |
| AU250117C00020000 | 2024-06-26 10:47AM EDT | 20.00 | 6.30 | 6.20 | 7.00 | 0.00 | - | 148 | 641 | 56.98% |
| AU250117C00021000 | 2024-06-21 12:57PM EDT | 21.00 | 4.95 | 5.70 | 6.00 | 0.00 | - | 1 | 76 | 50.54% |
| AU250117C00022000 | 2024-06-28 10:24AM EDT | 22.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 2 | 13,185 | 48.90% |
| AU250117C00023000 | 2024-06-27 12:15PM EDT | 23.00 | 4.50 | 4.50 | 4.70 | 0.00 | - | 2 | 169 | 48.22% |
| AU250117C00024000 | 2024-06-26 9:46AM EDT | 24.00 | 3.40 | 3.90 | 4.20 | 0.00 | - | 1 | 15 | 48.34% |
| AU250117C00025000 | 2024-06-27 3:50PM EDT | 25.00 | 3.50 | 2.55 | 3.70 | 0.00 | - | 3 | 1,241 | 47.83% |
| AU250117C00026000 | 2024-06-06 1:30PM EDT | 26.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | - | 1 | 46.73% |
| AU250117C00027000 | 2024-06-27 12:37PM EDT | 27.00 | 2.69 | 2.65 | 2.80 | 0.00 | - | 22 | 329 | 46.44% |
| AU250117C00028000 | 2024-06-24 11:21AM EDT | 28.00 | 2.00 | 2.30 | 2.50 | 0.00 | - | 1 | 194 | 46.95% |
| AU250117C00030000 | 2024-06-25 3:32PM EDT | 30.00 | 1.53 | 1.75 | 1.95 | 0.00 | - | 54 | 866 | 47.24% |
| AU250117C00032000 | 2024-06-27 11:38AM EDT | 32.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 51 | 223 | 47.27% |
| AU250117C00035000 | 2024-06-07 2:16PM EDT | 35.00 | 0.60 | 0.90 | 1.10 | 0.00 | - | 4 | 115 | 48.93% |
| AU250117C00037000 | 2024-06-27 9:48AM EDT | 37.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 2 | 1,291 | 49.90% |
| AU250117C00040000 | 2024-05-06 10:30AM EDT | 40.00 | 0.77 | 0.00 | 0.85 | 0.00 | - | 1 | 142 | 54.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU250117P00005000 | 2022-12-27 10:30AM EDT | 5.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AU250117P00008000 | 2022-10-24 10:45AM EDT | 8.00 | 1.15 | 0.30 | 0.80 | 0.00 | - | - | 1 | 119.24% |
| AU250117P00010000 | 2023-11-14 11:48AM EDT | 10.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 84.18% |
| AU250117P00012000 | 2024-06-21 3:45PM EDT | 12.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 200 | 3,471 | 73.44% |
| AU250117P00015000 | 2024-06-07 2:31PM EDT | 15.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 50 | 4,067 | 50.39% |
| AU250117P00017000 | 2024-06-04 2:18PM EDT | 17.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 10 | 2,285 | 49.46% |
| AU250117P00018000 | 2024-06-27 12:23PM EDT | 18.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 20 | 21 | 51.61% |
| AU250117P00020000 | 2024-06-11 2:25PM EDT | 20.00 | 1.60 | 0.85 | 1.00 | 0.00 | - | 180 | 2,131 | 43.41% |
| AU250117P00021000 | 2024-06-27 2:50PM EDT | 21.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 2,628 | 2,083 | 42.29% |
| AU250117P00022000 | 2024-06-27 9:50AM EDT | 22.00 | 1.61 | 1.45 | 1.60 | 0.00 | - | 150 | 1,030 | 42.09% |
| AU250117P00023000 | 2024-06-27 9:44AM EDT | 23.00 | 1.90 | 1.80 | 1.95 | 0.00 | - | 20 | 976 | 41.11% |
| AU250117P00024000 | 2024-06-13 10:01AM EDT | 24.00 | 3.30 | 2.25 | 2.40 | 0.00 | - | 51 | 59 | 40.87% |
| AU250117P00025000 | 2024-06-26 2:47PM EDT | 25.00 | 3.20 | 2.70 | 2.90 | 0.00 | - | 2 | 976 | 40.60% |
| AU250117P00026000 | 2024-06-28 10:05AM EDT | 26.00 | 3.30 | 3.20 | 3.50 | -0.70 | -17.50% | 11 | 24 | 40.97% |
| AU250117P00027000 | 2024-06-21 9:49AM EDT | 27.00 | 4.70 | 3.90 | 4.10 | 0.00 | - | 1 | 168 | 40.70% |
| AU250117P00028000 | 2024-06-12 12:42PM EDT | 28.00 | 5.80 | 4.50 | 4.80 | 0.00 | - | 1 | 2 | 41.14% |
| AU250117P00030000 | 2024-04-25 9:47AM EDT | 30.00 | 8.50 | 6.40 | 7.20 | 0.00 | - | 31 | 67 | 54.35% |
| AU250117P00032000 | 2024-04-22 10:52AM EDT | 32.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.