AU - AngloGold Ashanti Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU180720C000070002018-04-20 11:54PM EDT7.002.252.202.300.00-7650.00%
AU180720C000080002018-04-20 11:10AM EDT8.001.411.351.45-0.19-11.88%317042.97%
AU180720C000090002018-04-18 10:01AM EDT9.000.850.700.800.00-511839.94%
AU180720C000100002018-04-20 11:50AM EDT10.000.350.350.40-0.01-2.78%73,98539.36%
AU180720C000110002018-04-19 10:34AM EDT11.000.200.150.200.00-401,14040.63%
AU180720C000120002018-04-16 10:38AM EDT12.000.100.050.100.00-224741.99%
AU180720C000130002018-04-17 11:41AM EDT13.000.050.050.100.00-5015350.39%
AU180720C000140002018-03-07 11:26AM EDT14.000.100.050.15-0.40-12757.81%
AU180720C000150002018-03-16 12:11PM EDT15.000.030.000.05-0.02-40.00%524550.00%
AU180720C000160002018-03-13 5:19PM EDT16.000.050.000.050.00-16516555.08%
AU180720C000170002018-03-07 10:56AM EDT17.000.050.000.050.00-170060.16%
AU180720C000180002018-02-24 12:45AM EDT18.000.050.000.050.00-3364.06%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU180720P000070002017-12-23 12:52AM EDT7.000.210.100.200.00-2251.17%
AU180720P000080002018-04-19 3:53PM EDT8.000.200.200.250.00-10023340.04%
AU180720P000090002018-04-18 11:49AM EDT9.000.500.550.600.00-2227,85137.70%
AU180720P000100002018-04-20 10:01AM EDT10.001.171.101.200.00-16,86537.01%
AU180720P000110002018-04-16 1:54PM EDT11.001.971.902.000.00-3883737.50%
AU180720P000120002018-01-29 1:40PM EDT12.001.551.902.000.00-41,2320.00%
AU180720P000130002018-01-27 12:49AM EDT13.001.951.952.050.00-24240.00%
AU180720P000140002018-03-23 1:43PM EDT14.004.264.304.50-0.89-17.28%130.00%
AU180720P000150002018-02-24 12:45AM EDT15.004.905.105.300.00-18180.00%
AU180720P000160002018-02-02 10:31AM EDT16.005.205.305.50+0.20+4.00%1130.00%