U.S. markets open in 1 hour 47 minutes

Yamana Gold Inc. (AUY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.2400+0.1900 (+4.69%)
At close: 4:00PM EST

4.2100 -0.03 (-0.71%)
Pre-Market: 7:25AM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY210305C000005002021-02-25 12:56PM EST0.503.750.000.000.00--100.00%
AUY210305C000025002021-02-26 12:56PM EST2.501.600.000.000.00-110.00%
AUY210305C000030002021-03-02 11:55AM EST3.001.230.000.000.00-150.00%
AUY210305C000035002021-03-02 2:36PM EST3.500.750.000.000.00-9300.00%
AUY210305C000040002021-03-02 3:39PM EST4.000.280.000.000.00-6667130.00%
AUY210305C000045002021-03-02 3:52PM EST4.500.030.000.000.00-1,3893,04325.00%
AUY210305C000050002021-03-02 2:41PM EST5.000.010.000.000.00-3523,61350.00%
AUY210305C000055002021-03-02 12:25PM EST5.500.010.000.000.00-11,97850.00%
AUY210305C000060002021-03-01 10:07AM EST6.000.010.000.000.00-31,18050.00%
AUY210305C000065002021-02-12 9:41AM EST6.500.040.000.000.00-511950.00%
AUY210305C000070002021-02-23 3:44PM EST7.000.010.000.000.00-121750.00%
AUY210305C000085002021-02-16 3:16PM EST8.500.010.000.000.00--150.00%
AUY210305C000090002021-02-16 12:10AM EST9.000.01-0.000.00--1100.00%
AUY210305C000095002021-02-22 2:29PM EST9.500.010.000.000.00-11750.00%
AUY210305C000100002021-02-25 3:46PM EST10.000.010.000.000.00-1950.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY210305P000035002021-03-01 3:47PM EST3.500.010.000.000.00-2018350.00%
AUY210305P000040002021-03-02 3:54PM EST4.000.030.000.000.00-28169925.00%
AUY210305P000045002021-03-02 3:56PM EST4.500.290.000.000.00-116330.00%
AUY210305P000050002021-03-02 3:31PM EST5.000.750.000.000.00-133750.00%
AUY210305P000055002021-03-01 12:07PM EST5.501.470.000.000.00-1420.00%
AUY210305P000060002021-02-08 2:21PM EST6.001.080.000.000.00-77780.00%
AUY210305P000065002021-02-09 1:48PM EST6.501.620.000.000.00-35190.00%