NYSE - Delayed Quote • USD
AngloGold Ashanti plc (AU)
At close: 4:00 PM EDT
After hours: 4:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517C00013000 | 4/11/2024 3:15 PM | 13 | 10.60 | 10.80 | 11.60 | 0.00 | 0.00% | 11 | 11 | 246.09% |
| AU240517C00014000 | 5/6/2024 5:08 PM | 14 | 10.00 | 9.60 | 11.80 | 0.00 | 0.00% | 1 | 11 | 321.48% |
| AU240517C00015000 | 4/18/2024 2:42 PM | 15 | 8.60 | 8.70 | 10.40 | 0.00 | 0.00% | 3 | 3 | 266.60% |
| AU240517C00017000 | 4/30/2024 1:37 PM | 17 | 6.68 | 6.40 | 9.10 | 0.00 | 0.00% | 1 | 3 | 237.50% |
| AU240517C00018000 | 4/30/2024 2:03 PM | 18 | 5.41 | 5.80 | 6.90 | 0.00 | 0.00% | 2 | 18 | 158.20% |
| AU240517C00019000 | 3/28/2024 7:24 PM | 19 | 3.43 | 4.80 | 6.80 | 0.00 | 0.00% | 11 | 11 | 188.28% |
| AU240517C00020000 | 5/7/2024 1:50 PM | 20 | 3.55 | 3.90 | 5.60 | 0.00 | 0.00% | 10 | 189 | 157.03% |
| AU240517C00021000 | 5/3/2024 1:58 PM | 21 | 2.11 | 2.70 | 5.00 | 0.00 | 0.00% | 1 | 338 | 140.04% |
| AU240517C00022000 | 5/6/2024 3:25 PM | 22 | 2.05 | 2.05 | 2.45 | 0.00 | 0.00% | 176 | 338 | 60.94% |
| AU240517C00023000 | 5/9/2024 3:53 PM | 23 | 1.33 | 1.20 | 1.55 | 0.33 | 33.00% | 11 | 614 | 50.39% |
| AU240517C00024000 | 5/9/2024 7:59 PM | 24 | 0.70 | 0.60 | 0.75 | 0.15 | 27.27% | 527 | 1,525 | 48.54% |
| AU240517C00025000 | 5/9/2024 4:57 PM | 25 | 0.36 | 0.30 | 0.45 | 0.14 | 63.64% | 119 | 2,873 | 55.08% |
| AU240517C00026000 | 5/9/2024 3:53 PM | 26 | 0.15 | 0.10 | 0.25 | -1.51 | -90.96% | 1 | 879 | 51.17% |
| AU240517C00027000 | 5/9/2024 4:41 PM | 27 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 7 | 1,187 | 56.25% |
| AU240517C00028000 | 5/8/2024 7:49 PM | 28 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 31 | 68.75% |
| AU240517C00029000 | 5/9/2024 4:38 PM | 29 | 0.30 | 0.00 | 0.10 | 0.25 | 500.00% | 80 | 88 | 69.53% |
| AU240517C00030000 | 4/29/2024 6:04 PM | 30 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 73 | 85.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517P00017000 | 4/29/2024 7:40 PM | 17 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 191.80% |
| AU240517P00018000 | 4/22/2024 5:13 PM | 18 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 167.77% |
| AU240517P00019000 | 5/3/2024 6:15 PM | 19 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 33 | 144.53% |
| AU240517P00020000 | 5/2/2024 7:52 PM | 20 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 239 | 121.88% |
| AU240517P00021000 | 5/9/2024 2:28 PM | 21 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 774 | 55.47% |
| AU240517P00022000 | 5/9/2024 6:41 PM | 22 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 3 | 136 | 47.66% |
| AU240517P00023000 | 5/9/2024 2:53 PM | 23 | 0.23 | 0.20 | 0.30 | -0.20 | -46.51% | 70 | 4,507 | 47.56% |
| AU240517P00024000 | 5/9/2024 3:24 PM | 24 | 0.62 | 0.55 | 0.65 | -0.53 | -46.09% | 4 | 189 | 44.53% |
| AU240517P00025000 | 5/9/2024 7:33 PM | 25 | 1.28 | 0.90 | 1.30 | -0.47 | -26.86% | 4 | 30 | 46.88% |
| AU240517P00026000 | 4/30/2024 4:24 PM | 26 | 2.77 | 1.60 | 2.35 | 0.00 | 0.00% | 1 | 23 | 70.51% |
| AU240517P00027000 | 4/1/2024 2:53 PM | 27 | 5.00 | 3.60 | 3.90 | 0.00 | 0.00% | - | 14 | 120.31% |
| AU240517P00029000 | 4/23/2024 1:48 PM | 29 | 6.60 | 4.60 | 6.80 | 0.00 | 0.00% | 1 | 0 | 149.22% |
Related Tickers
GFI Gold Fields Limited
16.46
+2.55%
HMY Harmony Gold Mining Company Limited
9.14
+3.04%
EGO Eldorado Gold Corporation
15.08
-0.07%
KGC Kinross Gold Corporation
7.53
+6.06%
AEM Agnico Eagle Mines Limited
68.10
+2.75%
IAG IAMGOLD Corporation
3.8500
+1.85%
AGI Alamos Gold Inc.
15.68
+2.35%
PAAS Pan American Silver Corp.
20.63
+10.74%
RGLD Royal Gold, Inc.
125.37
+1.59%
FNV Franco-Nevada Corporation
127.38
+0.82%