AUY - Yamana Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY200117C000005002019-08-06 10:12AM EDT0.502.953.003.100.00-528534.38%
AUY200117C000010002019-09-03 11:17AM EDT1.002.752.412.500.00-2581261.72%
AUY200117C000015002019-09-27 9:55AM EDT1.501.720.000.000.00-3500.00%
AUY200117C000020002019-10-21 12:48PM EDT2.001.310.000.000.00-10500.00%
AUY200117C000025002019-10-22 12:42PM EDT2.500.740.000.000.00-300.00%
AUY200117C000030002019-10-22 3:57PM EDT3.000.440.000.000.00-13000.00%
AUY200117C000035002019-10-22 10:45AM EDT3.500.190.000.000.00-14506.25%
AUY200117C000040002019-10-22 3:54PM EDT4.000.090.000.000.00-135012.50%
AUY200117C000045002019-10-22 12:59PM EDT4.500.050.000.000.00-109025.00%
AUY200117C000050002019-10-21 3:55PM EDT5.000.040.000.000.00-100025.00%
AUY200117C000055002019-10-22 10:47AM EDT5.500.030.000.000.00-2025.00%
AUY200117C000060002019-10-04 10:01AM EDT6.000.030.000.000.00-15025.00%
AUY200117C000070002019-10-16 10:47AM EDT7.000.020.000.000.00-40050.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY200117P000005002019-06-10 12:03AM EDT0.500.160.000.010.00-05175.00%
AUY200117P000010002019-09-25 12:00PM EDT1.000.010.000.000.00-10050.00%
AUY200117P000015002019-09-11 10:10AM EDT1.500.010.000.020.00-157684.38%
AUY200117P000020002019-10-18 3:23PM EDT2.000.020.000.000.00-1025.00%
AUY200117P000025002019-10-22 2:44PM EDT2.500.050.000.000.00-37012.50%
AUY200117P000030002019-10-22 1:50PM EDT3.000.170.000.000.00-6106.25%
AUY200117P000035002019-10-22 1:12PM EDT3.500.470.000.000.00-4700.00%
AUY200117P000040002019-10-18 3:34PM EDT4.000.750.000.000.00-500.00%
AUY200117P000045002019-09-27 9:38AM EDT4.501.290.000.000.00-1000.00%
AUY200117P000050002019-09-06 3:22PM EDT5.001.651.711.770.00-5016157.03%
AUY200117P000055002019-10-03 1:17PM EDT5.502.090.000.000.00-110.00%
AUY200117P000070002019-08-05 11:04AM EDT7.003.703.453.500.00-21210.00%