NYSE - Nasdaq Real Time Price • USD
AngloGold Ashanti plc (AU)
As of 10:28 AM EDT. Market Open.
| 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 | 9.80 | 11.30 | 0.00 | 0.00% | 11 | 11 | 206.84% |
| AU240517C00014000 | 4/11/2024 3:15 PM | 14 | 9.65 | 8.80 | 10.30 | 0.00 | 0.00% | - | 11 | 186.33% |
| AU240517C00015000 | 4/18/2024 2:42 PM | 15 | 8.60 | 8.30 | 8.80 | 0.00 | 0.00% | 3 | 3 | 50.00% |
| AU240517C00017000 | 4/15/2024 2:32 PM | 17 | 7.12 | 6.60 | 6.80 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| AU240517C00018000 | 4/22/2024 2:02 PM | 18 | 4.25 | 5.60 | 5.80 | 0.00 | 0.00% | 1 | 19 | 25.00% |
| AU240517C00019000 | 3/28/2024 7:24 PM | 19 | 3.43 | 3.60 | 5.00 | 0.00 | 0.00% | 11 | 11 | 74.02% |
| AU240517C00020000 | 4/22/2024 6:39 PM | 20 | 2.15 | 3.70 | 3.90 | 0.00 | 0.00% | 2 | 204 | 50.78% |
| AU240517C00021000 | 4/22/2024 1:48 PM | 21 | 1.65 | 1.70 | 2.95 | 0.00 | 0.00% | 1 | 338 | 44.24% |
| AU240517C00022000 | 4/26/2024 1:33 PM | 22 | 2.07 | 2.05 | 2.20 | 0.67 | 47.86% | 2 | 192 | 47.66% |
| AU240517C00023000 | 4/26/2024 1:42 PM | 23 | 1.38 | 1.40 | 1.50 | 0.43 | 45.26% | 4 | 595 | 45.90% |
| AU240517C00024000 | 4/26/2024 1:52 PM | 24 | 0.85 | 0.90 | 1.00 | 0.20 | 30.77% | 25 | 1,688 | 46.88% |
| AU240517C00025000 | 4/25/2024 5:40 PM | 25 | 0.55 | 0.55 | 0.60 | 0.15 | 37.50% | 5 | 2,352 | 45.90% |
| AU240517C00026000 | 4/26/2024 1:30 PM | 26 | 0.25 | 0.30 | 0.45 | 0.03 | 13.64% | 1 | 351 | 51.56% |
| AU240517C00027000 | 4/25/2024 4:20 PM | 27 | 0.13 | 0.20 | 0.25 | 0.00 | 0.00% | 1 | 1,164 | 50.29% |
| AU240517C00028000 | 4/19/2024 2:05 PM | 28 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 31 | 51.17% |
| AU240517C00029000 | 4/23/2024 7:38 PM | 29 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 6 | 53.52% |
| AU240517C00030000 | 4/22/2024 6:44 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 72 | 52.73% |
| 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 | 120.31% |
| AU240517P00018000 | 4/22/2024 5:13 PM | 18 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 104.88% |
| AU240517P00019000 | 4/25/2024 3:59 PM | 19 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 45 | 33 | 58.20% |
| AU240517P00020000 | 4/26/2024 1:54 PM | 20 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 276 | 50.78% |
| AU240517P00021000 | 4/26/2024 1:39 PM | 21 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 1 | 679 | 52.25% |
| AU240517P00022000 | 4/25/2024 7:22 PM | 22 | 0.42 | 0.35 | 0.45 | -0.18 | -30.00% | 10 | 134 | 50.39% |
| AU240517P00023000 | 4/25/2024 5:38 PM | 23 | 1.05 | 0.70 | 0.75 | 0.00 | 0.00% | 30 | 3,254 | 48.24% |
| AU240517P00024000 | 4/26/2024 1:32 PM | 24 | 1.25 | 1.15 | 1.30 | -0.65 | -34.21% | 1 | 135 | 51.17% |
| AU240517P00025000 | 4/22/2024 6:11 PM | 25 | 3.60 | 1.85 | 1.95 | 0.00 | 0.00% | 1 | 6 | 50.49% |
| AU240517P00026000 | 4/22/2024 5:18 PM | 26 | 4.30 | 2.60 | 2.80 | 0.00 | 0.00% | 3 | 22 | 54.10% |
| AU240517P00027000 | 4/1/2024 2:53 PM | 27 | 5.00 | 2.70 | 3.60 | 0.00 | 0.00% | - | 14 | 59.67% |
| AU240517P00029000 | 4/23/2024 1:48 PM | 29 | 6.60 | 5.30 | 5.80 | 0.00 | 0.00% | 1 | 0 | 75.10% |
Related Tickers
GFI Gold Fields Limited
17.58
+1.01%
HMY Harmony Gold Mining Company Limited
8.99
-0.50%
KGC Kinross Gold Corporation
6.82
+1.26%
AEM Agnico Eagle Mines Limited
67.20
+3.47%
PAAS Pan American Silver Corp.
19.01
+0.21%
AGI Alamos Gold Inc.
15.07
+0.60%
EGO Eldorado Gold Corporation
15.40
+4.16%
FNV Franco-Nevada Corporation
122.30
+0.61%
NEM Newmont Corporation
42.84
-1.31%
RGLD Royal Gold, Inc.
124.88
+0.56%