AU - AngloGold Ashanti Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU191220C00015000 | 2019-11-25 12:34PM EST | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AU191220C00016000 | 2019-12-16 12:12AM EST | 16.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AU191220C00017000 | 2019-12-11 12:04PM EST | 17.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AU191220C00018000 | 2019-12-12 10:10AM EST | 18.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AU191220C00019000 | 2019-12-13 2:40PM EST | 19.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| AU191220C00020000 | 2019-12-13 3:34PM EST | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| AU191220C00021000 | 2019-12-13 2:22PM EST | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AU191220C00022000 | 2019-12-11 3:55PM EST | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AU191220C00023000 | 2019-12-12 9:34AM EST | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AU191220C00024000 | 2019-12-03 9:37AM EST | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AU191220C00025000 | 2019-12-03 11:56AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AU191220C00026000 | 2019-12-10 11:20AM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AU191220C00027000 | 2019-11-04 11:05AM EST | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| AU191220C00028000 | 2019-11-01 2:59PM EST | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU191220P00013000 | 2019-12-10 11:20AM EST | 13.00 | 0.01 | - | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AU191220P00015000 | 2019-11-01 2:59PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 50.00% |
| AU191220P00016000 | 2019-12-05 3:14PM EST | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AU191220P00017000 | 2019-12-11 9:33AM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AU191220P00018000 | 2019-12-13 11:03AM EST | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AU191220P00019000 | 2019-12-13 10:09AM EST | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AU191220P00020000 | 2019-12-13 2:27PM EST | 20.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| AU191220P00021000 | 2019-12-13 9:46AM EST | 21.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AU191220P00022000 | 2019-12-11 11:32AM EST | 22.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AU191220P00023000 | 2019-12-09 9:55AM EST | 23.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AU191220P00024000 | 2019-12-09 11:14AM EST | 24.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |