AU - AngloGold Ashanti Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU191220C000150002019-11-18 12:06AM EST15.004.254.504.700.00--10057.42%
AU191220C000170002019-11-14 11:48AM EST17.003.332.652.800.00-2352.05%
AU191220C000180002019-11-18 3:47PM EST18.002.201.852.000.00-13,01548.83%
AU191220C000190002019-11-19 2:33PM EST19.001.451.201.35-0.05-3.33%217047.56%
AU191220C000200002019-11-19 1:07PM EST20.000.990.750.85+0.04+4.21%1376846.53%
AU191220C000210002019-11-19 12:49PM EST21.000.600.400.55+0.03+5.26%2960148.34%
AU191220C000220002019-11-19 12:55PM EST22.000.350.250.35+0.03+9.38%1222249.90%
AU191220C000230002019-11-19 1:49PM EST23.000.150.100.20-0.02-11.76%5121849.81%
AU191220C000240002019-11-19 2:29PM EST24.000.110.050.15+0.06+120.00%1392053.91%
AU191220C000250002019-11-07 2:20PM EST25.000.130.000.150.00-39152.34%
AU191220C000260002019-11-06 9:32AM EST26.000.080.000.150.00-1958.59%
AU191220C000270002019-11-04 11:05AM EST27.000.180.000.100.00-24060.16%
AU191220C000280002019-11-01 2:59PM EST28.000.150.000.100.00-3365.23%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AU191220P000130002019-11-11 12:14AM EST13.000.03-0.050.00--177.34%
AU191220P000150002019-11-01 2:59PM EST15.000.050.000.100.00-10753.52%
AU191220P000160002019-11-06 10:49AM EST16.000.200.000.150.00-2555.47%
AU191220P000170002019-11-19 10:57AM EST17.000.100.150.20-0.05-33.33%23046.88%
AU191220P000180002019-11-19 10:03AM EST18.000.300.350.40-0.05-14.29%128445.02%
AU191220P000190002019-11-19 3:11PM EST19.000.650.650.750.00-231,00944.34%
AU191220P000200002019-11-19 12:55PM EST20.001.071.151.30-0.08-6.96%272145.65%
AU191220P000210002019-11-18 9:36AM EST21.001.871.852.000.00-118147.36%
AU191220P000220002019-11-19 2:10PM EST22.002.452.652.80-0.15-5.77%14248.73%
AU191220P000230002019-11-05 3:57PM EST23.003.403.503.700.00-1652.05%
AU191220P000240002019-11-08 2:31PM EST24.005.004.404.700.00-535660.74%