AU - AngloGold Ashanti Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU171020C000050002017-09-22 11:47PM EDT5.004.604.404.600.00-11368.75%
AU171020C000060002017-06-02 11:50PM EDT6.005.403.403.600.00-11276.56%
AU171020C000070002017-09-06 9:52AM EDT7.003.142.452.600.00-146198.44%
AU171020C000080002017-09-28 9:30AM EDT8.001.351.451.600.00-25255127.34%
AU171020C000090002017-10-16 1:52PM EDT9.000.600.500.60+0.10+20.00%1182,89658.59%
AU171020C000100002017-10-16 3:37PM EDT10.000.070.000.10+0.04+133.33%566,13165.63%
AU171020C000110002017-10-16 3:37PM EDT11.000.030.000.05-0.02-40.00%13,88087.50%
AU171020C000120002017-10-09 1:26PM EDT12.000.020.000.050.00-101,384126.56%
AU171020C000130002017-09-19 12:37PM EDT13.000.010.000.050.00-1904160.94%
AU171020C000140002017-08-18 11:31AM EDT14.000.030.000.10-0.02-40.00%1836217.19%
AU171020C000150002017-07-05 12:45PM EDT15.000.080.000.100.00-538246.88%
AU171020C000160002017-06-02 11:50PM EDT16.000.250.150.250.00-3467369.53%
AU171020C000170002017-08-18 9:37AM EDT17.000.050.000.05+0.04+400.00%25136265.63%
AU171020C000180002017-06-02 11:50PM EDT18.000.130.050.150.00-120120365.63%
AU171020C000200002017-06-02 11:50PM EDT20.000.200.000.100.00-1515362.50%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU171020P000040002017-08-25 11:58PM EDT4.000.020.000.050.00-914425.00%
AU171020P000050002017-09-01 11:56PM EDT5.000.050.000.050.00-10325.00%
AU171020P000070002017-08-22 2:35PM EDT7.000.050.000.050.00-30105171.88%
AU171020P000080002017-09-26 11:04AM EDT8.000.020.000.050.00-20473107.81%
AU171020P000090002017-10-13 2:02PM EDT9.000.050.000.10-0.03-37.50%155,93458.59%
AU171020P000100002017-10-16 3:58PM EDT10.000.500.450.55-0.08-13.79%7016,90765.63%
AU171020P000110002017-10-16 11:24AM EDT11.001.351.401.55-0.25-15.62%2087087.50%
AU171020P000120002017-09-22 9:39AM EDT12.002.732.402.550.00-101248126.56%
AU171020P000130002017-10-13 9:35AM EDT13.003.493.403.600.00-1155184.38%
AU171020P000140002017-07-14 10:01AM EDT14.004.104.404.600.00-223217.19%
AU171020P000150002017-06-20 3:59PM EDT15.005.105.405.600.00-178246.88%
AU171020P000160002017-06-16 10:59AM EDT16.005.606.206.600.00-200343.75%
AU171020P000170002017-07-13 3:47PM EDT17.007.207.307.600.00-100100.00%
AU171020P000180002017-06-29 1:18PM EDT18.008.207.808.600.00-500398.44%
AU171020P000190002017-07-14 11:21AM EDT19.009.109.309.600.00-14628100.00%
AU171020P000200002017-07-14 11:51PM EDT20.0010.1010.3010.600.00-2525100.00%
AU171020P000230002017-07-14 11:51PM EDT23.0013.1013.3013.600.00-3525200.00%