Advertisement

U.S. Markets open in 6 hrs 51 mins

S&P Futures
3,916.25
-6.50(-0.17%)
Dow Futures
31,393.00
-47.00(-0.15%)
Nasdaq Futures
11,893.00
-42.50(-0.36%)
Russell 2000 Futures
1,772.90
+0.10(+0.01%)
Crude Oil
110.30
+0.71(+0.65%)
Gold
1,811.20
-4.70(-0.26%)

Advertisement

Yamana Gold Inc. (AUY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

4.9500

-0.1000

(-1.98%)

At close: 04:00PM EDT

4.9300

-0.02

(-0.40%)

After hours:

07:58PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforJuly 15, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AUY220715C00002000	2021-12-31 2:29PM EDT	2.00	2.21	1.99	2.21	0.00	-	10	10	0.00%
AUY220715C00002500	2021-12-27 1:02PM EDT	2.50	1.65	1.50	1.60	0.00	-	1	1	0.00%
AUY220715C00003000	2021-12-27 1:01PM EDT	3.00	1.18	1.05	1.13	0.00	-	8	99	0.00%
AUY220715C00003500	2022-01-05 2:30PM EDT	3.50	0.80	0.69	0.75	-0.04	-4.76%	10	159	0.00%
AUY220715C00004000	2022-01-05 4:43PM EDT	4.00	0.44	0.42	0.49	-0.06	-12.00%	102	454	0.00%
AUY220715C00004500	2022-01-05 4:03PM EDT	4.50	0.30	0.26	0.29	-0.05	-14.29%	118	1,561	0.00%
AUY220715C00005000	2022-01-05 3:07PM EDT	5.00	0.20	0.16	0.22	-0.02	-9.09%	52	1,206	30.86%
AUY220715C00005500	2022-01-05 11:42AM EDT	5.50	0.14	0.11	0.15	0.00	-	6	833	43.36%
AUY220715C00006000	2022-01-05 4:16PM EDT	6.00	0.10	0.09	0.11	0.00	-	50	414	50.78%
AUY220715C00007000	2022-01-05 11:14AM EDT	7.00	0.07	0.05	0.07	+0.01	+16.67%	1	121	64.06%
AUY220715C00008000	2021-12-31 12:54PM EDT	8.00	0.05	0.04	0.06	0.00	-	1	366	77.34%

PutsforJuly 15, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AUY220715P00002500	2022-01-05 4:34PM EDT	2.50	0.04	0.01	0.08	-0.01	-20.00%	100	10	114.06%
AUY220715P00003000	2022-01-03 10:49AM EDT	3.00	0.08	0.07	0.14	0.00	-	1	4	110.16%
AUY220715P00003500	2022-01-04 10:32AM EDT	3.50	0.22	0.20	0.26	0.00	-	10	124	112.11%
AUY220715P00004000	2022-01-05 4:32PM EDT	4.00	0.45	0.44	0.51	+0.05	+12.50%	10	481	123.83%
AUY220715P00004500	2022-01-05 10:47AM EDT	4.50	0.71	0.78	0.83	-0.03	-4.05%	1	265	136.72%
AUY220715P00005000	2022-01-05 11:58AM EDT	5.00	1.12	1.18	1.25	+0.14	+14.29%	41	12	152.73%
AUY220715P00005500	2022-01-05 3:34PM EDT	5.50	1.59	1.62	1.72	+0.09	+6.00%	10	7	169.14%

Advertisement