NYSE - Delayed Quote • USD
AngloGold Ashanti plc (AU)
At close: 4:00 PM EDT
After hours: 4:25 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240419C00010000 | 4/3/2024 7:53 PM | 10 | 13.55 | 12.00 | 15.60 | 0.00 | 0.00% | 11 | 5 | 2,030.47% |
| AU240419C00012000 | 4/11/2024 2:59 PM | 12 | 11.40 | 10.90 | 13.60 | 0.00 | 0.00% | 1 | 1 | 1,017.19% |
| AU240419C00013000 | 3/4/2024 2:31 PM | 13 | 7.30 | 9.00 | 12.10 | 0.00 | 0.00% | 2 | 202 | 1,333.59% |
| AU240419C00014000 | 2/22/2024 3:16 PM | 14 | 3.30 | 6.90 | 7.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AU240419C00015000 | 4/9/2024 2:17 PM | 15 | 9.20 | 8.20 | 10.60 | 0.00 | 0.00% | 4 | 63 | 814.84% |
| AU240419C00016000 | 4/11/2024 6:04 PM | 16 | 7.80 | 7.30 | 9.60 | 0.00 | 0.00% | 1 | 37 | 749.22% |
| AU240419C00017000 | 3/27/2024 5:03 PM | 17 | 6.60 | 5.00 | 8.50 | 1.59 | 31.74% | 5 | 193 | 1,012.89% |
| AU240419C00018000 | 4/16/2024 1:33 PM | 18 | 5.58 | 5.30 | 7.60 | 0.00 | 0.00% | 1 | 60 | 584.38% |
| AU240419C00019000 | 4/19/2024 7:29 PM | 19 | 4.70 | 4.60 | 5.00 | -0.15 | -3.09% | 34 | 1,651 | 328.91% |
| AU240419C00020000 | 4/19/2024 4:59 PM | 20 | 3.72 | 3.70 | 4.70 | 0.22 | 6.29% | 14 | 1,494 | 350.00% |
| AU240419C00021000 | 4/19/2024 5:49 PM | 21 | 2.80 | 1.65 | 4.60 | 0.11 | 4.17% | 124 | 599 | 259.38% |
| AU240419C00022000 | 4/19/2024 6:26 PM | 22 | 1.75 | 1.30 | 1.85 | 0.08 | 4.79% | 22 | 622 | 79.69% |
| AU240419C00023000 | 4/19/2024 5:39 PM | 23 | 0.75 | 0.70 | 2.05 | 0.05 | 7.14% | 795 | 2,557 | 182.81% |
| AU240419C00024000 | 4/19/2024 7:54 PM | 24 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 124 | 1,456 | 22.66% |
| AU240419C00025000 | 4/19/2024 5:22 PM | 25 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 622 | 61.72% |
| AU240419C00026000 | 4/16/2024 7:56 PM | 26 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 607 | 114.84% |
| AU240419C00027000 | 4/9/2024 6:54 PM | 27 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 11 | 233.59% |
| AU240419C00028000 | 4/8/2024 1:53 PM | 28 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 48 | 162.50% |
| AU240419C00029000 | 3/15/2024 3:22 PM | 29 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 234.38% |
| AU240419C00030000 | 4/17/2024 7:44 PM | 30 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 19 | 245.31% |
| AU240419C00031000 | 12/27/2023 3:28 PM | 31 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 25 | 271.88% |
| AU240419C00032000 | 1/9/2024 3:28 PM | 32 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 890 | 467.19% |
| AU240419C00038000 | 12/19/2023 2:32 PM | 38 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 22 | 640.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240419P00005000 | 1/11/2024 4:17 PM | 5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 2,096.88% |
| AU240419P00010000 | 4/4/2024 6:06 PM | 10 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 1,215.63% |
| AU240419P00011000 | 1/17/2024 2:35 PM | 11 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 50.00% |
| AU240419P00012000 | 1/17/2024 2:35 PM | 12 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 993.75% |
| AU240419P00013000 | 2/16/2024 3:25 PM | 13 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 164 | 896.88% |
| AU240419P00014000 | 3/18/2024 3:49 PM | 14 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 1,964 | 806.25% |
| AU240419P00015000 | 4/8/2024 5:24 PM | 15 | 0.26 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 534 | 646.88% |
| AU240419P00016000 | 4/2/2024 3:11 PM | 16 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 1,455 | 573.44% |
| AU240419P00017000 | 4/4/2024 6:06 PM | 17 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 5,940 | 353.13% |
| AU240419P00018000 | 4/4/2024 4:32 PM | 18 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 1,295 | 268.75% |
| AU240419P00019000 | 4/8/2024 2:34 PM | 19 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3,046 | 225.00% |
| AU240419P00020000 | 4/12/2024 6:14 PM | 20 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 774 | 181.25% |
| AU240419P00021000 | 4/19/2024 6:33 PM | 21 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 638 | 137.50% |
| AU240419P00022000 | 4/17/2024 4:44 PM | 22 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 2,681 | 95.31% |
| AU240419P00023000 | 4/17/2024 5:40 PM | 23 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 3 | 535 | 50.78% |
| AU240419P00024000 | 4/19/2024 3:03 PM | 24 | 0.40 | 0.10 | 0.60 | -0.05 | -11.11% | 21 | 125 | 52.34% |
| AU240419P00025000 | 4/15/2024 3:00 PM | 25 | 1.20 | 0.85 | 1.90 | 0.10 | 9.09% | 1 | 33 | 124.22% |
| AU240419P00026000 | 4/19/2024 7:56 PM | 26 | 2.26 | 0.85 | 4.30 | 0.16 | 7.62% | 5 | 5 | 230.47% |
| AU240419P00027000 | 4/11/2024 5:57 PM | 27 | 3.30 | 2.40 | 4.20 | 0.00 | 0.00% | 8 | 5 | 195.31% |
| AU240419P00028000 | 3/12/2024 3:03 PM | 28 | 6.30 | 4.60 | 4.80 | 0.00 | 0.00% | - | 0 | 362.50% |
| AU240419P00030000 | 3/12/2024 3:32 PM | 30 | 8.20 | 6.10 | 6.70 | 0.00 | 0.00% | - | 0 | 348.44% |
| AU240419P00038000 | 3/12/2024 4:23 PM | 38 | 16.10 | 12.20 | 15.70 | 0.00 | 0.00% | - | 0 | 991.02% |
Related Tickers
GFI Gold Fields Limited
17.65
-0.68%
HMY Harmony Gold Mining Company Limited
9.29
+1.86%
KGC Kinross Gold Corporation
6.77
+3.99%
EGO Eldorado Gold Corporation
15.04
+0.94%
AEM Agnico Eagle Mines Limited
63.84
+0.58%
RGLD Royal Gold, Inc.
122.73
+0.88%
DRD DRDGOLD Limited
8.55
+0.83%
PAAS Pan American Silver Corp.
19.07
+0.05%
IAG IAMGOLD Corporation
3.6600
+0.55%
FNV Franco-Nevada Corporation
121.47
-0.16%