AUY - Yamana Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:3.50
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY200221C000035002020-02-14 3:58PM EST2020-02-210.590.000.000.00-41300.00%
AUY200228C000035002020-02-14 3:56PM EST2020-02-280.600.000.000.00-16000.00%
AUY200306C000035002020-02-14 11:20AM EST2020-03-060.710.000.000.00-400.00%
AUY200313C000035002020-02-14 2:58PM EST2020-03-130.630.000.000.00-300.00%
AUY200320C000035002020-02-14 3:59PM EST2020-03-200.630.000.000.00-7300.00%
AUY200327C000035002020-02-13 12:00PM EST2020-03-270.560.550.700.00-151663.28%
AUY200403C000035002020-02-13 3:51PM EST2020-04-030.750.710.870.00--279.30%
AUY200417C000035002020-02-14 3:59PM EST2020-04-170.660.000.000.00-49200.00%
AUY200717C000035002020-02-14 3:46PM EST2020-07-170.770.000.000.00-4000.00%
AUY210115C000035002020-02-14 3:39PM EST2021-01-150.940.000.000.00-36900.00%
AUY220121C000035002020-02-13 10:32AM EST2022-01-211.351.051.350.00-6011,12949.61%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY200221P000035002020-02-14 3:43PM EST2020-02-210.010.000.000.00-35050.00%
AUY200228P000035002020-02-14 3:31PM EST2020-02-280.010.000.000.00-40025.00%
AUY200306P000035002020-02-13 12:37PM EST2020-03-060.030.000.040.00-140354.69%
AUY200313P000035002020-02-14 9:43AM EST2020-03-130.020.050.000.00-1025.00%
AUY200320P000035002020-02-14 2:00PM EST2020-03-200.030.000.000.00-153012.50%
AUY200327P000035002020-02-07 11:19AM EST2020-03-270.080.000.000.00-1012.50%
AUY200403P000035002020-02-18 12:12AM EST2020-04-030.070.000.000.00---12.50%
AUY200417P000035002020-02-14 3:37PM EST2020-04-170.070.000.000.00-308012.50%
AUY200717P000035002020-02-14 2:38PM EST2020-07-170.160.000.000.00-16406.25%
AUY210115P000035002020-02-13 10:00AM EST2021-01-150.390.310.380.00-87,13344.34%
AUY220121P000035002020-02-14 9:42AM EST2022-01-210.600.000.000.00-103.13%