AUY - Yamana Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY210115C000010002020-01-09 9:52AM EST1.002.702.652.710.00-117579.69%
AUY210115C000015002019-12-31 9:36AM EST1.502.522.182.240.00-380056.25%
AUY210115C000020002020-01-17 2:41PM EST2.001.781.721.77-0.01-0.56%433,23553.52%
AUY210115C000025002020-01-17 11:05AM EST2.501.301.331.34-0.12-8.45%34,40146.88%
AUY210115C000030002020-01-17 1:44PM EST3.001.000.941.00-0.04-3.85%56,98145.70%
AUY210115C000035002020-01-17 3:27PM EST3.500.730.700.74-0.06-7.59%1144,27845.61%
AUY210115C000040002020-01-17 3:30PM EST4.000.530.500.55-0.04-7.02%3509,43646.09%
AUY210115C000045002020-01-17 12:54PM EST4.500.400.360.40-0.03-6.98%14,17145.90%
AUY210115C000050002020-01-17 10:26AM EST5.000.280.270.30-0.03-9.68%2212,68246.58%
AUY210115C000055002020-01-17 1:15PM EST5.500.220.210.23-0.03-12.00%272,85247.46%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY210115P000010002019-11-19 10:47AM EST1.000.020.000.010.00-115459.38%
AUY210115P000015002019-10-23 11:39AM EST1.500.030.030.040.00-621958.59%
AUY210115P000020002020-01-17 3:21PM EST2.000.050.050.060.00-12,99747.66%
AUY210115P000025002020-01-17 3:11PM EST2.500.120.120.140.00-1027,94144.53%
AUY210115P000030002020-01-15 12:43PM EST3.000.250.250.280.00-108,74142.19%
AUY210115P000035002020-01-17 2:33PM EST3.500.480.470.510.00-37,03341.99%
AUY210115P000040002020-01-17 10:14AM EST4.000.810.770.81+0.03+3.85%573341.99%
AUY210115P000045002020-01-15 9:30AM EST4.501.101.121.160.00-520741.80%
AUY210115P000050002020-01-15 1:52PM EST5.001.491.521.560.00-5042741.99%
AUY210115P000055002020-01-06 11:50AM EST5.501.861.951.990.00-110142.38%