AUY - Yamana Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY200417C000010002020-01-23 10:05AM EST1.003.002.983.000.00-150.00%
AUY200417C000015002019-12-26 2:07PM EST1.502.162.472.520.00-150.00%
AUY200417C000020002020-01-23 2:03PM EST2.001.941.992.020.00-401080.00%
AUY200417C000025002020-01-23 3:57PM EST2.501.461.491.530.00-3641,0770.00%
AUY200417C000030002020-01-23 12:48PM EST3.001.061.011.040.00-1162,4540.00%
AUY200417C000035002020-01-23 12:20PM EST3.500.620.610.630.00-88512,40936.33%
AUY200417C000040002020-01-24 9:49AM EST4.000.330.320.33+0.02+6.45%4514,22939.06%
AUY200417C000045002020-01-23 3:07PM EST4.500.160.160.170.00-11710,31442.58%
AUY200417C000050002020-01-23 2:05PM EST5.000.080.070.090.00-232,35646.09%
AUY200417C000055002020-01-21 10:20AM EST5.500.030.040.050.00-358249.22%
AUY200417C000060002020-01-22 10:37AM EST6.000.020.020.030.00-112,72350.00%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY200417P000010002019-09-30 2:36PM EST1.000.01-0.010.00--0143.75%
AUY200417P000015002019-09-06 6:40PM EST1.500.020.010.020.00-11112.50%
AUY200417P000020002019-12-17 3:11PM EST2.000.010.000.010.00-1068.75%
AUY200417P000025002020-01-17 3:55PM EST2.500.010.010.020.00-1961,28459.38%
AUY200417P000030002020-01-21 12:02PM EST3.000.050.020.030.00-631,72846.09%
AUY200417P000035002020-01-23 11:56AM EST3.500.100.110.120.00-2298,98645.70%
AUY200417P000040002020-01-23 11:31AM EST4.000.300.310.330.00-142,22346.88%
AUY200417P000045002020-01-23 12:20PM EST4.500.650.650.670.00-112950.98%
AUY200417P000050002019-12-27 3:58PM EST5.001.391.071.090.00-19154.69%
AUY200417P000055002020-01-13 3:58PM EST5.501.911.531.560.00-2960.94%
AUY200417P000060002020-01-15 11:29AM EST6.002.222.012.050.00-12068.36%