AUY - Yamana Gold Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:3.50
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY190920C000035002019-09-18 10:52AM EDT2019-09-200.050.040.06-0.02-28.57%12220,31367.19%
AUY190927C000035002019-09-18 10:52AM EDT2019-09-270.100.090.100.00-151,18857.03%
AUY191004C000035002019-09-18 9:30AM EDT2019-10-040.150.110.13+0.01+7.14%141352.34%
AUY191011C000035002019-09-17 2:43PM EDT2019-10-110.170.140.160.00-1318952.73%
AUY191018C000035002019-09-18 9:45AM EDT2019-10-180.170.170.18-0.02-10.53%165,75152.73%
AUY191025C000035002019-09-18 10:48AM EDT2019-10-250.210.180.22-0.01-4.55%669353.13%
AUY191101C000035002019-09-17 2:38PM EDT2019-11-010.250.210.240.00-106154.30%
AUY200117C000035002019-09-18 10:19AM EDT2020-01-170.370.370.38-0.03-7.50%1821,75451.95%
AUY200417C000035002019-09-17 10:26AM EDT2020-04-170.560.510.530.00-108,38253.32%
AUY210115C000035002019-09-17 3:17PM EDT2021-01-150.850.750.860.00-493,46153.81%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY190920P000035002019-09-18 9:35AM EDT2019-09-200.130.110.14+0.03+30.00%12,47064.06%
AUY190927P000035002019-09-18 10:12AM EDT2019-09-270.200.150.19+0.01+5.26%1235855.47%
AUY191004P000035002019-09-17 12:41PM EDT2019-10-040.190.180.220.00-107753.13%
AUY191011P000035002019-09-13 2:59PM EDT2019-10-110.350.200.250.00-12351.56%
AUY191018P000035002019-09-17 3:36PM EDT2019-10-180.250.250.260.00-262,73253.13%
AUY191025P000035002019-09-17 12:41PM EDT2019-10-250.250.250.300.00-7852.34%
AUY200117P000035002019-09-18 10:38AM EDT2020-01-170.440.440.45-0.01-2.22%43,10250.78%
AUY200417P000035002019-09-12 1:22PM EDT2020-04-170.650.560.570.00-501,03550.00%
AUY210115P000035002019-09-17 10:31AM EDT2021-01-150.860.790.880.00-224150.59%