AU - AngloGold Ashanti Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU190816C000100002019-07-08 1:36PM EDT10.008.309.009.400.00-11163.28%
AU190816C000130002019-07-11 1:22PM EDT13.004.996.106.300.00-1189.84%
AU190816C000140002019-07-01 10:24AM EDT14.002.955.105.400.00--164.06%
AU190816C000150002019-07-19 2:59PM EDT15.004.304.204.30+0.60+16.22%501052.34%
AU190816C000160002019-07-19 1:05PM EDT16.003.503.203.40+0.55+18.64%1321260.16%
AU190816C000170002019-07-18 3:10PM EDT17.002.582.402.500.00-24351053.22%
AU190816C000180002019-07-19 3:19PM EDT18.001.641.601.75-0.36-18.00%10437951.27%
AU190816C000190002019-07-19 3:33PM EDT19.001.071.051.10-0.28-20.74%46856647.85%
AU190816C000200002019-07-19 3:15PM EDT20.000.640.650.70-0.21-24.71%2022,37349.32%
AU190816C000210002019-07-19 3:24PM EDT21.000.400.350.45-0.10-20.00%18914651.66%
AU190816C000220002019-07-19 9:30AM EDT22.000.300.200.30+0.04+15.38%87651.17%
AU190816C000230002019-07-19 10:11AM EDT23.000.160.100.20+0.06+60.00%14452.73%
AU190816C000240002019-07-18 10:52AM EDT24.000.090.050.150.00-50050255.47%
AU190816C000250002019-07-08 3:21PM EDT25.000.050.000.100.00-111254.69%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU190816P000100002019-07-11 10:14AM EDT10.000.020.000.050.00-22112.50%
AU190816P000110002019-07-19 12:56PM EDT11.000.020.000.05-0.01-33.33%1197.66%
AU190816P000120002019-07-17 3:22PM EDT12.000.030.000.050.00-2384.38%
AU190816P000130002019-07-08 3:21PM EDT13.000.050.000.050.00-111271.09%
AU190816P000140002019-07-18 3:53PM EDT14.000.030.000.100.00-43067.19%
AU190816P000150002019-07-19 1:16PM EDT15.000.050.000.15+0.01+25.00%117259.38%
AU190816P000160002019-07-19 3:19PM EDT16.000.110.050.15+0.02+22.22%3539050.20%
AU190816P000170002019-07-19 3:36PM EDT17.000.250.200.25+0.04+19.05%4644350.20%
AU190816P000180002019-07-19 3:57PM EDT18.000.450.450.55+0.05+12.50%8724151.86%
AU190816P000190002019-07-19 3:19PM EDT19.000.890.850.95+0.16+21.92%5417150.78%
AU190816P000200002019-07-19 3:56PM EDT20.001.461.401.50+0.25+20.66%1152049.81%
AU190816P000210002019-07-18 12:26PM EDT21.002.352.052.150.00--146.48%
AU190816P000220002019-07-19 9:30AM EDT22.002.832.953.10-1.27-30.98%1250.10%
AU190816P000250002019-07-17 2:32PM EDT25.006.805.705.900.00--164.26%