AU - AngloGold Ashanti Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU200619C000130002020-05-13 7:03PM EDT13.0012.9910.6011.200.00--20164.84%
AU200619C000150002020-05-13 7:03PM EDT15.0011.698.809.100.00--2115.23%
AU200619C000160002020-05-06 2:21PM EDT16.009.847.808.100.00-25101.56%
AU200619C000170002020-05-07 12:43PM EDT17.009.106.807.200.00-1164.84%
AU200619C000190002020-05-13 7:03PM EDT19.007.504.905.200.00--457.42%
AU200619C000200002020-05-21 10:55AM EDT20.005.504.004.300.00-1958.79%
AU200619C000210002020-05-27 3:59PM EDT21.003.703.203.500.00-314261.23%
AU200619C000220002020-05-28 10:06AM EDT22.002.552.452.65-0.06-2.30%23,44058.01%
AU200619C000230002020-05-27 10:47AM EDT23.001.831.851.950.00-202857.62%
AU200619C000240002020-05-28 2:42PM EDT24.001.401.351.45-0.30-17.65%376858.74%
AU200619C000250002020-05-28 2:41PM EDT25.000.930.901.00-0.27-22.50%1537857.23%
AU200619C000260002020-05-28 2:25PM EDT26.000.620.600.75-0.18-22.50%470958.79%
AU200619C000270002020-05-28 1:29PM EDT27.000.530.400.50-0.04-7.02%683458.89%
AU200619C000280002020-05-28 2:20PM EDT28.000.300.250.350.00-831759.57%
AU200619C000290002020-05-28 2:25PM EDT29.000.220.100.30-0.03-12.00%31,18960.35%
AU200619C000300002020-05-27 9:52AM EDT30.000.150.050.200.00-529460.35%
AU200619C000310002020-05-27 2:56PM EDT31.000.150.100.150.00-12437666.80%
AU200619C000350002020-05-21 9:36AM EDT35.000.150.000.100.00-228576.17%
AU200619C000400002020-05-18 9:54AM EDT40.000.100.000.100.00-101197.66%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU200619P000150002020-05-13 7:03PM EDT15.000.100.000.100.00-11197.66%
AU200619P000160002020-05-13 7:03PM EDT16.000.150.000.000.00-3350.00%
AU200619P000170002020-05-13 7:03PM EDT17.000.210.000.000.00--325.00%
AU200619P000180002020-05-21 11:44AM EDT18.000.100.000.150.00-32269.53%
AU200619P000190002020-05-15 10:24AM EDT19.000.140.050.150.00-22062.31%
AU200619P000200002020-05-26 11:42AM EDT20.000.150.150.250.00-15061.52%
AU200619P000210002020-05-28 2:36PM EDT21.000.410.300.45+0.06+17.14%297561.52%
AU200619P000220002020-05-28 2:36PM EDT22.000.640.550.65-0.21-24.71%2916559.47%
AU200619P000230002020-05-28 2:06PM EDT23.000.950.901.000.00-615958.98%
AU200619P000240002020-05-28 10:07AM EDT24.001.501.351.45+0.20+15.38%2619257.91%
AU200619P000250002020-05-28 9:31AM EDT25.001.851.952.05-0.25-11.90%518858.50%
AU200619P000260002020-05-28 2:06PM EDT26.002.662.652.75-0.34-11.33%135659.08%
AU200619P000270002020-05-27 9:32AM EDT27.004.003.303.600.00-26757.81%
AU200619P000280002020-05-26 2:49PM EDT28.004.204.204.500.00-900061.52%
AU200619P000290002020-05-19 10:38AM EDT29.002.855.105.400.00--3062.79%
AU200619P000300002020-05-20 12:00PM EDT30.004.006.006.300.00-103560.94%
AU200619P000310002020-05-28 10:32AM EDT31.006.907.007.20+2.36+51.98%1160.94%