AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU260116C00003000 | 2024-04-29 2:01PM EDT | 3.00 | 22.00 | 18.50 | 23.50 | 0.00 | - | 1 | 5 | 158.20% |
| AU260116C00008000 | 2023-10-02 9:30AM EDT | 8.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AU260116C00010000 | 2024-05-15 1:41PM EDT | 10.00 | 15.55 | 11.10 | 15.90 | 0.00 | - | 1 | 5 | 52.20% |
| AU260116C00013000 | 2024-04-22 2:25PM EDT | 13.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AU260116C00015000 | 2024-05-29 11:06AM EDT | 15.00 | 11.50 | 7.60 | 12.40 | 0.00 | - | 2 | 5 | 54.00% |
| AU260116C00017000 | 2024-06-12 9:32AM EDT | 17.00 | 8.90 | 7.00 | 10.90 | 0.00 | - | 1 | 113 | 55.23% |
| AU260116C00020000 | 2024-06-13 2:57PM EDT | 20.00 | 6.50 | 5.50 | 9.20 | 0.00 | - | 10 | 110 | 53.83% |
| AU260116C00022000 | 2024-05-22 1:32PM EDT | 22.00 | 7.48 | 3.60 | 8.40 | 0.00 | - | 3 | 14 | 71.94% |
| AU260116C00025000 | 2024-05-30 2:56PM EDT | 25.00 | 5.90 | 2.60 | 7.20 | 0.00 | - | 2 | 57 | 69.65% |
| AU260116C00027000 | 2024-05-29 10:42AM EDT | 27.00 | 5.00 | 1.65 | 5.20 | 0.00 | - | 1 | 7 | 57.01% |
| AU260116C00030000 | 2024-05-22 10:12AM EDT | 30.00 | 4.15 | 1.15 | 5.90 | 0.00 | - | 4 | 19 | 69.73% |
| AU260116C00032000 | 2024-05-20 11:16AM EDT | 32.00 | 6.00 | 0.55 | 5.40 | 0.00 | - | 2 | 25 | 69.19% |
| AU260116C00035000 | 2024-06-13 9:31AM EDT | 35.00 | 2.25 | 1.60 | 3.00 | 0.00 | - | 12 | 546 | 53.25% |
| AU260116C00037000 | 2024-06-13 3:44PM EDT | 37.00 | 1.90 | 1.80 | 4.90 | 0.00 | - | 15 | 110 | 59.30% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU260116P00010000 | 2024-03-19 9:32AM EDT | 10.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 2 | 38 | 93.75% |
| AU260116P00013000 | 2024-04-15 9:31AM EDT | 13.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| AU260116P00015000 | 2024-05-15 12:42PM EDT | 15.00 | 0.58 | 0.00 | 2.55 | 0.00 | - | 136 | 340 | 61.91% |
| AU260116P00017000 | 2024-06-10 9:56AM EDT | 17.00 | 1.80 | 0.00 | 2.90 | 0.00 | - | 493 | 1,052 | 55.03% |
| AU260116P00020000 | 2024-05-24 10:51AM EDT | 20.00 | 2.40 | 0.55 | 5.40 | 0.00 | - | 25 | 50 | 64.80% |
| AU260116P00025000 | 2024-06-06 2:02PM EDT | 25.00 | 3.85 | 3.10 | 7.50 | 0.00 | - | 1 | 31 | 54.66% |
| AU260116P00032000 | 2024-05-20 10:51AM EDT | 32.00 | 8.60 | 8.10 | 13.00 | 0.00 | - | - | 20 | 57.40% |
© 2024 Yahoo. All rights reserved.