U.S. markets open in 7 hours 27 minutes

AngloGold Ashanti Limited (AU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.10+0.70 (+3.13%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU210521C000160002021-04-06 9:56AM EDT16.007.206.107.000.00-260.00%
AU210521C000170002021-04-05 12:22PM EDT17.005.904.504.700.00-670.00%
AU210521C000180002021-04-19 10:54AM EDT18.004.100.000.000.00-3200.00%
AU210521C000190002021-05-04 12:32PM EDT19.002.290.000.000.00-1000.00%
AU210521C000200002021-05-07 2:33PM EDT20.003.240.000.000.00-2800.00%
AU210521C000210002021-05-07 12:53PM EDT21.002.200.000.000.00-5400.00%
AU210521C000220002021-05-07 3:59PM EDT22.001.350.000.000.00-27400.00%
AU210521C000230002021-05-07 2:57PM EDT23.000.800.000.000.00-9000.00%
AU210521C000240002021-05-07 3:58PM EDT24.000.380.000.000.00-4806.25%
AU210521C000250002021-05-07 1:51PM EDT25.000.150.000.000.00-85012.50%
AU210521C000260002021-05-07 3:37PM EDT26.000.150.000.000.00-607012.50%
AU210521C000270002021-05-03 9:30AM EDT27.000.050.000.000.00-7025.00%
AU210521C000280002021-04-19 9:30AM EDT28.000.050.000.000.00-1025.00%
AU210521C000290002021-04-09 1:22PM EDT29.000.100.000.750.00-1919114.84%
AU210521C000310002021-04-01 9:57AM EDT31.000.150.000.150.00-161693.36%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU210521P000150002021-04-19 12:09AM EDT15.000.05-0.000.00--050.00%
AU210521P000160002021-04-06 2:53PM EDT16.000.100.002.050.00-11251.17%
AU210521P000170002021-04-16 11:53AM EDT17.000.050.000.000.00-2050.00%
AU210521P000180002021-04-29 10:15AM EDT18.000.100.000.000.00-25025.00%
AU210521P000190002021-04-29 3:59PM EDT19.000.200.000.000.00-3025.00%
AU210521P000200002021-05-07 3:31PM EDT20.000.090.000.000.00-21025.00%
AU210521P000210002021-05-07 11:47AM EDT21.000.100.000.000.00-5012.50%
AU210521P000220002021-05-07 3:21PM EDT22.000.350.000.000.00-2806.25%
AU210521P000230002021-05-07 3:54PM EDT23.000.680.000.000.00-7000.78%
AU210521P000240002021-05-07 12:23PM EDT24.001.300.000.000.00-1000.00%
AU210521P000250002021-05-07 3:02PM EDT25.002.000.000.000.00-2500.00%
AU210521P000260002021-04-16 3:06PM EDT26.003.730.000.000.00-100.00%
AU210521P000270002021-04-12 9:30AM EDT27.005.250.000.000.00--00.00%
AU210521P000290002021-03-19 12:58PM EDT29.007.386.106.800.00-11130.86%
AU210521P000300002021-04-26 10:49AM EDT30.008.530.000.000.00-100.00%