AUY - Yamana Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:4.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY191213C000040002019-12-09 10:51AM EST2019-12-130.010.000.010.00-61,28881.25%
AUY191220C000040002019-12-10 12:48PM EST2019-12-200.010.000.020.00-113,21150.00%
AUY191227C000040002019-12-09 10:40AM EST2019-12-270.020.000.020.00-23160346.09%
AUY200103C000040002019-12-10 10:57AM EST2020-01-030.030.020.03-0.01-25.00%1053743.75%
AUY200110C000040002019-12-06 2:24PM EST2020-01-100.050.030.050.00-13446.09%
AUY200117C000040002019-12-10 1:23PM EST2020-01-170.050.050.06-0.01-16.67%63627,47444.53%
AUY200124C000040002019-12-06 12:46PM EST2020-01-240.100.060.090.00-19918948.83%
AUY200417C000040002019-12-10 11:33AM EST2020-04-170.230.230.25-0.02-8.00%3012,69049.61%
AUY200717C000040002019-12-10 1:36PM EST2020-07-170.350.350.360.00-21259048.24%
AUY210115C000040002019-12-10 3:45PM EST2021-01-150.570.530.57+0.01+1.79%1038,31250.00%
AUY220121C000040002019-12-10 1:23PM EST2022-01-210.800.540.89-0.10-11.11%161951.76%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AUY191213P000040002019-12-10 3:40PM EST2019-12-130.460.450.48+0.02+4.55%119081.25%
AUY191220P000040002019-12-10 12:47PM EST2019-12-200.450.450.48+0.04+9.76%1319060.94%
AUY191227P000040002019-12-09 10:20AM EST2019-12-270.420.460.490.00-51852.34%
AUY200103P000040002019-12-04 2:27PM EST2020-01-030.330.460.510.00-1252.34%
AUY200110P000040002019-12-05 10:16AM EST2020-01-100.350.490.530.00-112852.73%
AUY200117P000040002019-12-10 3:53PM EST2020-01-170.520.500.53+0.03+6.12%12,58047.66%
AUY200417P000040002019-12-09 11:58AM EST2020-04-170.670.670.690.00-2087247.27%
AUY200717P000040002019-12-06 10:42AM EST2020-07-170.730.780.800.00-128946.48%
AUY210115P000040002019-12-10 11:08AM EST2021-01-150.970.951.00+0.06+6.59%556947.95%
AUY220121P000040002019-12-10 2:44PM EST2022-01-211.160.971.30-0.20-14.71%1315249.32%