NYSE - Delayed Quote • USD
AngloGold Ashanti plc (AU)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517C00013000 | 4/11/2024 3:15 PM | 13 | 10.60 | 9.70 | 11.90 | 0.00 | 0.00% | 11 | 11 | 251.37% |
| AU240517C00014000 | 4/11/2024 3:15 PM | 14 | 9.65 | 8.70 | 10.90 | 0.00 | 0.00% | - | 11 | 226.56% |
| AU240517C00015000 | 4/18/2024 2:42 PM | 15 | 8.60 | 7.70 | 10.00 | 0.00 | 0.00% | 3 | 3 | 207.42% |
| AU240517C00017000 | 4/15/2024 2:32 PM | 17 | 7.12 | 5.70 | 8.00 | 0.00 | 0.00% | 1 | 3 | 164.06% |
| AU240517C00018000 | 4/22/2024 2:02 PM | 18 | 4.25 | 4.70 | 7.00 | 0.00 | 0.00% | 1 | 19 | 143.75% |
| AU240517C00019000 | 3/28/2024 7:24 PM | 19 | 3.43 | 3.80 | 5.80 | 0.00 | 0.00% | 11 | 11 | 121.09% |
| AU240517C00020000 | 4/22/2024 6:39 PM | 20 | 2.15 | 2.90 | 3.10 | 0.00 | 0.00% | 2 | 204 | 52.15% |
| AU240517C00021000 | 4/22/2024 1:48 PM | 21 | 1.65 | 2.10 | 2.20 | 0.00 | 0.00% | 1 | 338 | 50.68% |
| AU240517C00022000 | 4/25/2024 4:12 PM | 22 | 1.40 | 1.40 | 1.70 | 0.40 | 40.00% | 54 | 222 | 50.98% |
| AU240517C00023000 | 4/25/2024 7:52 PM | 23 | 0.95 | 0.90 | 1.00 | 0.35 | 58.33% | 74 | 572 | 49.41% |
| AU240517C00024000 | 4/25/2024 6:15 PM | 24 | 0.65 | 0.55 | 0.65 | 0.27 | 71.05% | 135 | 1,799 | 50.68% |
| AU240517C00025000 | 4/25/2024 5:40 PM | 25 | 0.40 | 0.35 | 0.40 | 0.16 | 66.67% | 69 | 2,346 | 51.17% |
| AU240517C00026000 | 4/25/2024 6:43 PM | 26 | 0.22 | 0.20 | 0.25 | 0.07 | 46.67% | 3 | 349 | 50.78% |
| AU240517C00027000 | 4/25/2024 4:20 PM | 27 | 0.13 | 0.10 | 0.20 | 0.03 | 30.00% | 1 | 1,164 | 53.52% |
| AU240517C00028000 | 4/19/2024 2:05 PM | 28 | 0.19 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 31 | 55.86% |
| AU240517C00029000 | 4/23/2024 7:38 PM | 29 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 6 | 54.69% |
| AU240517C00030000 | 4/22/2024 6:44 PM | 30 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 22 | 72 | 69.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517P00017000 | 4/23/2024 3:37 PM | 17 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 110.16% |
| AU240517P00018000 | 4/22/2024 5:13 PM | 18 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 94.14% |
| AU240517P00019000 | 4/25/2024 3:59 PM | 19 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 45 | 78 | 52.93% |
| AU240517P00020000 | 4/25/2024 6:35 PM | 20 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 2 | 274 | 50.49% |
| AU240517P00021000 | 4/25/2024 2:09 PM | 21 | 0.50 | 0.30 | 0.40 | -0.05 | -9.09% | 1 | 679 | 49.51% |
| AU240517P00022000 | 4/25/2024 7:22 PM | 22 | 0.60 | 0.60 | 0.70 | -0.40 | -40.00% | 18 | 126 | 47.66% |
| AU240517P00023000 | 4/25/2024 5:38 PM | 23 | 1.05 | 1.05 | 1.15 | -0.55 | -34.38% | 30 | 3,232 | 46.29% |
| AU240517P00024000 | 4/25/2024 4:08 PM | 24 | 1.90 | 1.70 | 1.80 | -0.65 | -25.49% | 1 | 135 | 47.27% |
| AU240517P00025000 | 4/22/2024 6:11 PM | 25 | 3.60 | 1.50 | 2.60 | 0.00 | 0.00% | 1 | 6 | 50.10% |
| AU240517P00026000 | 4/22/2024 5:18 PM | 26 | 4.30 | 3.30 | 3.50 | 0.00 | 0.00% | 3 | 22 | 54.69% |
| AU240517P00027000 | 4/1/2024 2:53 PM | 27 | 5.00 | 3.70 | 4.60 | 0.00 | 0.00% | - | 14 | 71.29% |
| AU240517P00029000 | 4/23/2024 1:48 PM | 29 | 6.60 | 4.10 | 6.60 | 0.00 | 0.00% | 1 | 0 | 89.06% |
Related Tickers
GFI Gold Fields Limited
17.40
+2.59%
HMY Harmony Gold Mining Company Limited
9.03
+3.32%
KGC Kinross Gold Corporation
6.73
+1.97%
AEM Agnico Eagle Mines Limited
64.94
+1.96%
PAAS Pan American Silver Corp.
18.97
+1.88%
AGI Alamos Gold Inc.
14.98
-1.45%
EGO Eldorado Gold Corporation
14.78
+3.07%
NEM Newmont Corporation
43.41
+12.46%
RGLD Royal Gold, Inc.
124.19
+2.70%
IAG IAMGOLD Corporation
3.7100
+3.06%