AUY - Yamana Gold Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:3.50
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY190823C000035002019-08-21 10:08AM EDT2019-08-230.050.030.04+0.01+25.00%641,75475.00%
AUY190830C000035002019-08-21 9:58AM EDT2019-08-300.070.060.07-0.02-22.22%151,37756.25%
AUY190906C000035002019-08-21 9:30AM EDT2019-09-060.130.080.100.00-21,36852.73%
AUY190913C000035002019-08-21 10:09AM EDT2019-09-130.140.110.130.00-160753.52%
AUY190920C000035002019-08-21 9:44AM EDT2019-09-200.140.140.16-0.03-17.65%10115,99855.08%
AUY190927C000035002019-08-21 10:53AM EDT2019-09-270.170.150.19-0.04-19.05%10033254.69%
AUY191018C000035002019-08-21 10:45AM EDT2019-10-180.220.210.22-0.04-15.38%564,97852.34%
AUY200117C000035002019-08-21 10:43AM EDT2020-01-170.400.390.41-0.05-11.11%16620,37854.30%
AUY210115C000035002019-08-20 3:40PM EDT2021-01-150.830.780.850.00-282,21955.96%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY190823P000035002019-08-21 9:36AM EDT2019-08-230.130.160.18-0.01-7.14%11,29953.13%
AUY190830P000035002019-08-21 10:30AM EDT2019-08-300.200.200.240.00-21,25656.25%
AUY190906P000035002019-08-21 10:26AM EDT2019-09-060.230.230.25+0.02+9.52%224250.78%
AUY190913P000035002019-08-21 9:30AM EDT2019-09-130.250.250.29-0.10-28.57%1501252.34%
AUY190920P000035002019-08-20 12:36PM EDT2019-09-200.250.280.300.00-101,74251.17%
AUY190927P000035002019-08-12 12:10AM EDT2019-09-270.260.290.330.00--2050.78%
AUY191018P000035002019-08-20 3:57PM EDT2019-10-180.350.360.380.00-72,24052.34%
AUY200117P000035002019-08-21 10:51AM EDT2020-01-170.540.540.56+0.02+3.85%32,64953.91%
AUY210115P000035002019-08-19 1:07PM EDT2021-01-150.900.900.940.00-153152.73%