AU - AngloGold Ashanti Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU200117C000030002019-06-21 2:45PM EST3.0014.3116.0016.500.00-550.00%
AU200117C000050002019-11-14 3:28PM EST5.0015.0014.6015.000.00-10203.91%
AU200117C000080002019-10-24 12:50PM EST8.0014.000.000.000.00-51,0680.00%
AU200117C000100002019-11-04 1:14PM EST10.0011.059.7010.000.00-1068.75%
AU200117C000110002019-06-14 1:21PM EST11.005.207.107.300.00-20210.00%
AU200117C000120002019-11-18 11:22AM EST12.007.807.708.10+0.40+5.41%3067.97%
AU200117C000130002019-11-12 12:22PM EST13.006.006.707.000.00-2072.07%
AU200117C000140002019-10-23 2:36PM EST14.007.205.806.100.00-1056.45%
AU200117C000150002019-11-07 12:07PM EST15.004.304.905.100.00-2051.95%
AU200117C000160002019-10-29 12:18PM EST16.004.404.004.200.00-2054.98%
AU200117C000170002019-11-01 8:34AM EST17.003.203.103.30-1.50-31.91%4048.83%
AU200117C000180002019-11-14 3:54PM EST18.002.752.452.550.00-6047.02%
AU200117C000190002019-11-18 3:50PM EST19.001.871.851.95+0.12+6.86%7047.17%
AU200117C000200002019-11-18 12:25PM EST20.001.401.301.40+0.08+6.06%106045.56%
AU200117C000210002019-11-18 11:57AM EST21.000.950.951.00-0.20-17.39%66045.41%
AU200117C000220002019-11-15 2:09PM EST22.000.700.650.70+0.05+7.69%4045.41%
AU200117C000230002019-11-18 10:15AM EST23.000.430.450.50-0.21-32.81%5046.24%
AU200117C000240002019-11-05 3:25PM EST24.000.330.300.350.00-1046.78%
AU200117C000250002019-11-14 3:46PM EST25.000.300.200.250.00-1047.66%
AU200117C000260002019-11-12 10:15AM EST26.000.170.100.200.00-1050.00%
AU200117C000270002019-11-05 1:42PM EST27.000.210.050.150.00-1051.17%
AU200117C000280002019-09-16 1:44PM EST28.000.310.200.350.00-199664.36%
AU200117C000290002019-11-04 10:27AM EST29.000.200.000.200.00-1054.88%
AU200117C000300002019-10-24 11:45AM EST30.000.250.000.150.00-3055.47%
AU200117C000310002019-10-24 12:12PM EST31.000.200.000.150.00-1058.98%
AU200117C000340002019-09-30 10:13AM EST34.000.120.000.200.00--071.88%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU200117P000030002019-06-21 2:45PM EST3.000.030.000.050.00-510204.69%
AU200117P000050002019-08-05 12:54PM EST5.000.020.000.050.00-20150.00%
AU200117P000070002019-08-19 9:33AM EST7.000.030.000.050.00--1114.84%
AU200117P000080002019-08-27 12:39PM EST8.000.030.000.000.00-2050.00%
AU200117P000090002019-07-23 9:05AM EST9.000.050.000.000.00-202150.00%
AU200117P000100002019-07-01 8:31AM EST10.000.100.000.000.00-20050.00%
AU200117P000110002019-06-10 10:50AM EST11.000.400.100.200.00-42693.75%
AU200117P000120002019-10-10 2:36PM EST12.000.050.000.100.00-1066.02%
AU200117P000130002019-09-13 12:35PM EST13.000.150.050.200.00-9013768.16%
AU200117P000140002019-09-18 8:54AM EST14.000.290.100.200.00-1531360.74%
AU200117P000150002019-11-13 2:24PM EST15.000.100.050.150.00-1050.98%
AU200117P000160002019-11-07 9:32AM EST16.000.400.150.250.00-15048.54%
AU200117P000170002019-11-12 2:24PM EST17.000.600.300.350.00-1043.65%
AU200117P000180002019-11-18 12:03PM EST18.000.650.550.65+0.03+4.84%1044.82%
AU200117P000190002019-11-18 11:02AM EST19.001.031.001.05-0.07-6.36%6045.26%
AU200117P000200002019-11-18 10:43AM EST20.001.581.451.50-0.04-2.47%2043.75%
AU200117P000210002019-11-14 10:34AM EST21.002.102.052.150.00-10045.12%
AU200117P000220002019-11-18 9:57AM EST22.002.862.752.85-0.14-4.67%5045.07%
AU200117P000230002019-10-31 8:52AM EST23.002.653.603.800.00-65051.56%
AU200117P000240002019-08-30 12:29PM EST24.003.404.805.000.00-713062.70%
AU200117P000250002019-11-01 10:08AM EST25.004.005.205.400.00-1047.17%
AU200117P000260002019-11-04 3:14PM EST26.005.426.206.400.00-2052.54%
AU200117P000270002019-08-11 11:10PM EST27.007.547.407.600.00--263.28%
AU200117P000340002019-09-06 9:45AM EST34.0012.6013.8014.900.00-10081.45%