AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM 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 | 208.40% |
| AU240719C00016000 | 2024-06-18 9:57AM EDT | 16.00 | 7.06 | 8.70 | 11.00 | 0.00 | - | 2 | 5,314 | 180.08% |
| AU240719C00017000 | 2024-06-20 9:30AM EDT | 17.00 | 6.50 | 8.10 | 8.40 | 0.00 | - | 16 | 44 | 95.70% |
| AU240719C00018000 | 2024-06-06 10:48AM EDT | 18.00 | 6.05 | 7.20 | 7.40 | 0.00 | - | 150 | 240 | 91.80% |
| AU240719C00019000 | 2024-06-21 1:10PM EDT | 19.00 | 6.40 | 6.10 | 8.10 | +1.41 | +28.26% | 1 | 57 | 144.92% |
| AU240719C00020000 | 2024-06-21 3:28PM EDT | 20.00 | 4.00 | 5.10 | 5.40 | 0.00 | - | 24 | 667 | 61.52% |
| AU240719C00021000 | 2024-06-21 3:58PM EDT | 21.00 | 3.10 | 4.20 | 4.40 | 0.00 | - | 6 | 315 | 56.64% |
| AU240719C00022000 | 2024-06-21 9:36AM EDT | 22.00 | 2.50 | 3.30 | 3.60 | 0.00 | - | 1 | 381 | 56.84% |
| AU240719C00023000 | 2024-06-27 11:34AM EDT | 23.00 | 2.40 | 2.40 | 2.50 | 0.00 | - | 4 | 3,415 | 46.88% |
| AU240719C00024000 | 2024-06-28 10:21AM EDT | 24.00 | 1.60 | 1.60 | 1.75 | +0.10 | +6.67% | 11 | 1,024 | 44.73% |
| AU240719C00025000 | 2024-06-28 10:08AM EDT | 25.00 | 1.10 | 1.00 | 1.10 | +0.15 | +15.79% | 86 | 3,810 | 41.60% |
| AU240719C00026000 | 2024-06-28 10:14AM EDT | 26.00 | 0.60 | 0.60 | 0.65 | +0.01 | +1.69% | 4 | 1,929 | 40.63% |
| AU240719C00027000 | 2024-06-27 1:41PM EDT | 27.00 | 0.33 | 0.30 | 0.45 | 0.00 | - | 1 | 297 | 44.82% |
| AU240719C00028000 | 2024-06-28 9:30AM EDT | 28.00 | 0.23 | 0.15 | 0.45 | +0.03 | +15.00% | 3 | 20 | 55.76% |
| AU240719C00029000 | 2024-06-27 2:43PM EDT | 29.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 39 | 49.81% |
| AU240719C00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 144 | 53.52% |
| AU240719C00031000 | 2024-06-24 9:30AM EDT | 31.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 55.08% |
| AU240719C00032000 | 2024-06-20 11:20AM EDT | 32.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 5 | 92.38% |
| AU240719C00033000 | 2024-06-04 11:14AM EDT | 33.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1,059 | 904 | 99.80% |
| 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 | 202.15% |
| AU240719P00014000 | 2024-01-18 2:50PM EDT | 14.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1,500 | 2,897 | 176.56% |
| AU240719P00015000 | 2024-03-19 3:22PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 165.43% |
| AU240719P00016000 | 2024-04-09 1:30PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 1,128 | 148.83% |
| AU240719P00017000 | 2024-04-24 2:28PM EDT | 17.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 145 | 133.01% |
| AU240719P00018000 | 2024-06-06 9:48AM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 334 | 66.41% |
| AU240719P00019000 | 2024-06-20 12:37PM EDT | 19.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 4 | 595 | 57.03% |
| AU240719P00020000 | 2024-06-28 9:42AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 402 | 58.59% |
| AU240719P00021000 | 2024-06-25 11:31AM EDT | 21.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 26 | 1,861 | 51.56% |
| AU240719P00022000 | 2024-06-27 3:58PM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 458 | 45.70% |
| AU240719P00023000 | 2024-06-27 11:34AM EDT | 23.00 | 0.20 | 0.20 | 0.25 | -0.05 | -16.67% | 30 | 1,026 | 41.21% |
| AU240719P00024000 | 2024-06-28 10:18AM EDT | 24.00 | 0.42 | 0.35 | 0.45 | -0.07 | -14.29% | 18 | 2,392 | 37.99% |
| AU240719P00025000 | 2024-06-28 10:19AM EDT | 25.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 1 | 318 | 37.70% |
| AU240719P00026000 | 2024-06-26 10:56AM EDT | 26.00 | 1.80 | 1.30 | 1.40 | 0.00 | - | 4 | 14 | 36.62% |
| AU240719P00027000 | 2024-06-28 10:43AM EDT | 27.00 | 2.20 | 2.05 | 2.20 | -0.10 | -4.35% | 7 | 116 | 40.14% |
| AU240719P00029000 | 2024-06-07 3:47PM EDT | 29.00 | 6.28 | 3.80 | 4.00 | 0.00 | - | 20 | 20 | 46.29% |
| AU240719P00030000 | 2024-04-09 1:41PM EDT | 30.00 | 6.90 | 4.40 | 7.40 | 0.00 | - | 63 | 81 | 105.91% |
© 2024 Yahoo. All rights reserved.