AUY - Yamana Gold Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY200117C000005002019-08-06 9:12AM EST0.502.953.003.100.00-5280.00%
AUY200117C000010002020-01-16 10:23AM EST1.002.752.692.730.00-6691,400.00%
AUY200117C000015002020-01-16 2:19PM EST1.502.222.202.220.00-22491,000.00%
AUY200117C000020002020-01-17 9:42AM EST2.001.701.701.72-0.04-2.30%7456,308700.00%
AUY200117C000025002020-01-17 9:30AM EST2.501.261.201.22+0.03+2.44%23,082481.25%
AUY200117C000030002020-01-17 9:52AM EST3.000.700.700.71-0.03-4.11%4,84711,717268.75%
AUY200117C000035002020-01-17 9:51AM EST3.500.210.190.21-0.03-12.50%9611,34787.50%
AUY200117C000040002020-01-16 10:25AM EST4.000.010.000.010.00-32624,71096.88%
AUY200117C000045002020-01-15 9:48AM EST4.500.020.000.010.00-124,387200.00%
AUY200117C000050002020-01-15 3:09PM EST5.000.010.000.010.00-1078,000287.50%
AUY200117C000055002019-12-17 9:36AM EST5.500.010.000.010.00-1360350.00%
AUY200117C000060002019-12-06 3:17PM EST6.000.010.000.010.00-1340425.00%
AUY200117C000070002020-01-09 11:10AM EST7.000.010.000.010.00-10010,558525.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY200117P000005002019-06-09 11:03PM EST0.500.160.000.010.00-051,700.00%
AUY200117P000010002019-12-03 3:14PM EST1.000.010.000.010.00-901,100.00%
AUY200117P000015002019-12-26 10:10AM EST1.500.010.000.020.00-10577875.00%
AUY200117P000020002019-12-26 10:10AM EST2.000.010.000.000.00-108,04450.00%
AUY200117P000025002019-12-24 10:36AM EST2.500.010.000.030.00-112,675450.00%
AUY200117P000030002020-01-03 1:39PM EST3.000.010.000.010.00-26,125212.50%
AUY200117P000035002020-01-16 11:17AM EST3.500.010.000.010.00-24,45175.00%
AUY200117P000040002020-01-17 9:43AM EST4.000.300.290.31+0.06+25.00%262,49250.00%
AUY200117P000045002020-01-15 3:06PM EST4.500.700.780.810.00-94250.00%
AUY200117P000050002020-01-09 3:30PM EST5.001.331.281.290.00-11120.00%
AUY200117P000055002020-01-13 11:57AM EST5.501.871.781.810.00-20100.00%
AUY200117P000060002020-01-08 9:34AM EST6.002.112.272.310.00--0200.00%
AUY200117P000070002019-08-05 10:04AM EST7.003.703.453.500.00-21211,050.00%