Advertisement
U.S. markets closed

AngloGold Ashanti plc (AU)

NYSE - NYSE Delayed Price. Currency in USD
22.20+0.21 (+0.95%)
At close: 04:00PM EDT
22.16 -0.04 (-0.18%)
After hours: 07:45PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU240419C000100002023-12-27 11:23AM EDT10.0010.107.309.400.00-2110.00%
AU240419C000120002023-10-04 10:09AM EDT12.004.007.207.500.00--30.00%
AU240419C000130002024-03-04 10:31AM EDT13.007.307.2011.000.00-2202312.89%
AU240419C000140002024-02-22 11:16AM EDT14.003.306.907.300.00-100.00%
AU240419C000150002024-03-05 11:47AM EDT15.006.687.107.400.00-66786.72%
AU240419C000160002024-03-13 10:59AM EDT16.007.006.007.100.00-138117.97%
AU240419C000170002024-03-27 1:03PM EDT17.005.013.607.100.00-17119379.69%
AU240419C000180002024-03-27 10:44AM EDT18.004.004.204.300.00-156651.17%
AU240419C000190002024-03-26 10:22AM EDT19.002.903.203.400.00-101,95457.72%
AU240419C000200002024-03-28 3:52PM EDT20.002.352.252.45+0.05+2.17%71,53247.56%
AU240419C000210002024-03-28 3:24PM EDT21.001.401.551.65-0.07-4.76%1867743.95%
AU240419C000220002024-03-28 3:36PM EDT22.000.900.951.00-0.02-2.17%1364241.41%
AU240419C000230002024-03-28 1:29PM EDT23.000.500.500.55+0.02+4.17%2642,60440.43%
AU240419C000240002024-03-28 12:39PM EDT24.000.200.250.30-0.03-13.04%222,19441.50%
AU240419C000250002024-03-28 2:14PM EDT25.000.120.100.20-0.05-29.41%355245.90%
AU240419C000260002024-03-28 2:14PM EDT26.000.080.050.10-0.01-11.11%344546.09%
AU240419C000270002024-03-18 9:30AM EDT27.000.300.001.100.00-5789.65%
AU240419C000280002024-03-19 1:24PM EDT28.000.050.000.500.00-155977.15%
AU240419C000290002024-03-15 11:22AM EDT29.000.110.000.500.00--184.96%
AU240419C000300002024-03-08 2:22PM EDT30.000.100.000.150.00-11970.70%
AU240419C000310002023-12-27 11:28AM EDT31.000.200.000.100.00-222571.48%
AU240419C000320002024-01-09 11:28AM EDT32.000.050.000.750.00--890117.77%
AU240419C000380002023-12-19 10:32AM EDT38.000.100.000.750.00--22153.52%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU240419P000050002024-01-11 12:17PM EDT5.000.050.000.750.00-11434.38%
AU240419P000100002023-12-13 2:39PM EDT10.000.150.000.150.00--10174.22%
AU240419P000110002024-01-17 10:35AM EDT11.000.080.000.750.00-121219.92%
AU240419P000120002024-01-17 10:35AM EDT12.000.150.000.750.00-112197.27%
AU240419P000130002024-02-16 11:25AM EDT13.000.100.000.750.00-7164176.17%
AU240419P000140002024-03-18 11:49AM EDT14.000.010.000.050.00-51,96489.06%
AU240419P000150002024-03-14 2:05PM EDT15.000.030.000.050.00-553977.34%
AU240419P000160002024-03-27 10:02AM EDT16.000.140.000.050.00-1651,45766.41%
AU240419P000170002024-03-18 11:49AM EDT17.000.100.000.100.00-55,94062.50%
AU240419P000180002024-03-19 2:32PM EDT18.000.230.000.450.00-101,31574.22%
AU240419P000190002024-03-27 3:16PM EDT19.000.080.000.100.00-63,04147.27%
AU240419P000200002024-03-28 11:39AM EDT20.000.130.100.20-0.07-35.00%281643.85%
AU240419P000210002024-03-28 10:31AM EDT21.000.380.300.40-0.09-19.15%264241.21%
AU240419P000220002024-03-25 10:31AM EDT22.000.950.650.750.00-62,67739.11%
AU240419P000230002024-03-28 10:04AM EDT23.001.501.251.35-0.03-1.96%233140.43%
AU240419P000240002024-03-28 3:47PM EDT24.002.071.952.10-0.23-10.00%5015541.50%
AU240419P000250002024-03-22 12:22PM EDT25.003.892.102.950.00-12441.99%
AU240419P000260002024-01-02 10:56AM EDT26.007.506.607.800.00-11218.07%
AU240419P000280002024-03-12 11:03AM EDT28.006.305.705.900.00--061.33%
AU240419P000300002024-03-12 11:32AM EDT30.008.206.509.900.00--0105.27%
AU240419P000380002024-03-12 12:23PM EDT38.0016.1014.6017.900.00--0160.74%