U.S. markets open in 1 hour 47 minutes
S&P Futures
3,887.75+20.25(+0.52%)Dow Futures
31,555.00+197.00(+0.63%)Nasdaq Futures
13,114.75+59.50(+0.46%)
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
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUY210305C00000500 | 2021-02-25 12:56PM EST | 0.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AUY210305C00002500 | 2021-02-26 12:56PM EST | 2.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AUY210305C00003000 | 2021-03-02 11:55AM EST | 3.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AUY210305C00003500 | 2021-03-02 2:36PM EST | 3.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| AUY210305C00004000 | 2021-03-02 3:39PM EST | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 666 | 713 | 0.00% |
| AUY210305C00004500 | 2021-03-02 3:52PM EST | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,389 | 3,043 | 25.00% |
| AUY210305C00005000 | 2021-03-02 2:41PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 3,613 | 50.00% |
| AUY210305C00005500 | 2021-03-02 12:25PM EST | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,978 | 50.00% |
| AUY210305C00006000 | 2021-03-01 10:07AM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,180 | 50.00% |
| AUY210305C00006500 | 2021-02-12 9:41AM EST | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 50.00% |
| AUY210305C00007000 | 2021-02-23 3:44PM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 50.00% |
| AUY210305C00008500 | 2021-02-16 3:16PM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AUY210305C00009000 | 2021-02-16 12:10AM EST | 9.00 | 0.01 | - | 0.00 | 0.00 | - | - | 1 | 100.00% |
| AUY210305C00009500 | 2021-02-22 2:29PM EST | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| AUY210305C00010000 | 2021-02-25 3:46PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AUY210305P00003500 | 2021-03-01 3:47PM EST | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 183 | 50.00% |
| AUY210305P00004000 | 2021-03-02 3:54PM EST | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 281 | 699 | 25.00% |
| AUY210305P00004500 | 2021-03-02 3:56PM EST | 4.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 633 | 0.00% |
| AUY210305P00005000 | 2021-03-02 3:31PM EST | 5.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 375 | 0.00% |
| AUY210305P00005500 | 2021-03-01 12:07PM EST | 5.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 0.00% |
| AUY210305P00006000 | 2021-02-08 2:21PM EST | 6.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 77 | 78 | 0.00% |
| AUY210305P00006500 | 2021-02-09 1:48PM EST | 6.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 35 | 19 | 0.00% |
© 2021 Verizon Media. All rights reserved.
