AUY - Yamana Gold Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY200117C000005002019-06-07 11:26AM EDT0.501.601.561.620.00-164160.94%
AUY200117C000010002019-06-12 3:53PM EDT1.001.050.000.000.00-33230.00%
AUY200117C000015002019-06-14 11:50AM EDT1.500.650.000.000.00-1001,1300.00%
AUY200117C000020002019-06-14 2:59PM EDT2.000.330.000.000.00-12221,4380.00%
AUY200117C000025002019-06-14 1:26PM EDT2.500.170.000.000.00-23212,00312.50%
AUY200117C000030002019-06-14 1:50PM EDT3.000.080.000.000.00-5421,13512.50%
AUY200117C000035002019-06-14 3:05PM EDT3.500.050.000.000.00-118,37825.00%
AUY200117C000040002019-06-13 11:43AM EDT4.000.040.000.000.00-1019,33825.00%
AUY200117C000045002019-06-10 12:19PM EDT4.500.030.000.000.00-84,57425.00%
AUY200117C000050002019-06-14 10:44AM EDT5.000.040.000.000.00-5007,99225.00%
AUY200117C000055002019-06-14 12:00PM EDT5.500.010.010.000.00-52,54356.25%
AUY200117C000070002019-06-14 11:03AM EDT7.000.020.000.000.00-410,60050.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY200117P000005002019-06-10 12:03AM EDT0.500.160.000.010.00-0587.50%
AUY200117P000010002019-06-04 1:57PM EDT1.000.010.000.000.00-66425.00%
AUY200117P000015002019-06-14 11:47AM EDT1.500.060.000.000.00-1561912.50%
AUY200117P000020002019-06-14 2:49PM EDT2.000.260.000.000.00-568,7330.78%
AUY200117P000025002019-06-11 12:41PM EDT2.500.620.000.000.00-514,9350.00%
AUY200117P000030002019-06-13 1:40PM EDT3.000.980.000.000.00-102,7730.00%
AUY200117P000035002019-06-13 3:09PM EDT3.501.460.000.000.00-11,9160.00%
AUY200117P000040002019-06-07 10:56AM EDT4.001.551.921.960.00-11,2100.00%
AUY200117P000045002019-06-07 11:26AM EDT4.501.852.412.470.00-5340.00%
AUY200117P000050002019-06-07 10:56AM EDT5.002.792.912.950.00-251070.00%
AUY200117P000055002019-06-07 11:11AM EDT5.502.943.403.450.00-1020.00%
AUY200117P000070002019-06-10 12:03AM EDT7.004.394.855.000.00-1081.25%