NYSE - Delayed Quote • USD
AngloGold Ashanti plc (AU)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621C00010000 | 3/5/2024 6:24 PM | 10 | 11.60 | 0.00 | 15.30 | 0.00 | 0.00% | 1 | 0 | 381.64% |
| AU240621C00012000 | 11/7/2023 3:17 PM | 12 | 7.00 | 6.10 | 7.20 | 0.00 | 0.00% | 10 | 92 | 0.00% |
| AU240621C00013000 | 2/22/2024 3:15 PM | 13 | 4.50 | 7.90 | 8.50 | 0.00 | 0.00% | 2 | 71 | 0.00% |
| AU240621C00014000 | 3/22/2024 1:38 PM | 14 | 6.97 | 7.80 | 11.00 | 0.00 | 0.00% | 1 | 97 | 232.81% |
| AU240621C00015000 | 5/31/2024 7:17 PM | 15 | 8.91 | 7.90 | 10.40 | -0.59 | -6.21% | 5 | 670 | 245.12% |
| AU240621C00016000 | 5/28/2024 1:30 PM | 16 | 8.90 | 6.90 | 10.00 | 0.00 | 0.00% | 2 | 110 | 132.81% |
| AU240621C00017000 | 5/21/2024 7:12 PM | 17 | 8.54 | 7.10 | 8.50 | 0.00 | 0.00% | 2 | 117 | 152.34% |
| AU240621C00018000 | 5/24/2024 6:49 PM | 18 | 6.24 | 6.00 | 6.40 | 0.00 | 0.00% | 1 | 418 | 54.69% |
| AU240621C00019000 | 5/31/2024 7:59 PM | 19 | 5.26 | 4.10 | 7.00 | -1.74 | -24.86% | 11 | 185 | 97.27% |
| AU240621C00020000 | 5/31/2024 7:59 PM | 20 | 4.26 | 4.20 | 4.50 | 0.00 | 0.00% | 36 | 474 | 64.06% |
| AU240621C00021000 | 5/30/2024 6:10 PM | 21 | 3.98 | 3.20 | 5.60 | 0.00 | 0.00% | 1 | 224 | 118.36% |
| AU240621C00022000 | 5/28/2024 1:30 PM | 22 | 3.10 | 1.40 | 4.00 | 0.00 | 0.00% | 1 | 994 | 61.62% |
| AU240621C00023000 | 5/31/2024 2:19 PM | 23 | 1.70 | 1.65 | 1.75 | -0.03 | -1.73% | 1 | 334 | 47.66% |
| AU240621C00024000 | 5/31/2024 5:53 PM | 24 | 1.00 | 1.05 | 1.15 | -0.10 | -9.09% | 285 | 1,481 | 46.78% |
| AU240621C00025000 | 5/31/2024 6:45 PM | 25 | 0.57 | 0.60 | 0.70 | -0.33 | -36.67% | 78 | 2,583 | 46.00% |
| AU240621C00026000 | 5/31/2024 3:10 PM | 26 | 0.34 | 0.35 | 0.45 | -0.33 | -49.25% | 3 | 1,694 | 48.34% |
| AU240621C00027000 | 5/31/2024 7:00 PM | 27 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 6 | 2,206 | 51.37% |
| AU240621C00028000 | 5/30/2024 4:00 PM | 28 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 3 | 122 | 53.91% |
| AU240621C00029000 | 5/23/2024 4:07 PM | 29 | 0.14 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 31 | 52.34% |
| AU240621C00030000 | 5/21/2024 1:30 PM | 30 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 142 | 59.77% |
| AU240621C00031000 | 5/1/2024 4:01 PM | 31 | 0.16 | 0.05 | 0.20 | 0.00 | 0.00% | 69 | 96 | 69.73% |
| AU240621C00032000 | 5/31/2024 3:15 PM | 32 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 15 | 886 | 72.85% |
| AU240621C00033000 | 5/10/2024 2:43 PM | 33 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 219 | 78.91% |
| AU240621C00034000 | 4/26/2024 4:47 PM | 34 | 0.14 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 5 | 124.81% |
| AU240621C00035000 | 5/29/2024 1:31 PM | 35 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 28 | 109.77% |
| AU240621C00036000 | 4/9/2024 3:05 PM | 36 | 0.16 | 0.05 | 1.35 | 0.00 | 0.00% | - | 1 | 152.73% |
| AU240621C00037000 | 7/31/2023 1:47 PM | 37 | 0.60 | 0.00 | 0.45 | 0.00 | 0.00% | - | 20 | 118.56% |
| AU240621C00038000 | 5/20/2024 3:56 PM | 38 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 22 | 100.78% |
| AU240621C00040000 | 5/20/2024 2:41 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1,168 | 93.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621P00012000 | 3/11/2024 6:10 PM | 12 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 251 | 203.91% |
| AU240621P00013000 | 2/13/2024 7:49 PM | 13 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 607 | 203.52% |
| AU240621P00014000 | 3/6/2024 6:18 PM | 14 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 17 | 183.59% |
| AU240621P00015000 | 4/24/2024 7:32 PM | 15 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 430 | 164.65% |
| AU240621P00016000 | 4/29/2024 1:30 PM | 16 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 241 | 50.00% |
| AU240621P00017000 | 5/6/2024 1:30 PM | 17 | 0.04 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 144 | 158.01% |
| AU240621P00018000 | 5/3/2024 2:06 PM | 18 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 533 | 1,574 | 139.65% |
| AU240621P00019000 | 5/6/2024 2:13 PM | 19 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 77 | 420 | 68.75% |
| AU240621P00020000 | 5/23/2024 7:56 PM | 20 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 517 | 53.13% |
| AU240621P00021000 | 5/29/2024 3:31 PM | 21 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 11 | 483 | 50.39% |
| AU240621P00022000 | 5/22/2024 2:51 PM | 22 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 149 | 45.51% |
| AU240621P00023000 | 5/31/2024 7:29 PM | 23 | 0.50 | 0.40 | 0.50 | 0.05 | 11.11% | 2 | 1,313 | 44.63% |
| AU240621P00024000 | 5/31/2024 5:20 PM | 24 | 0.93 | 0.75 | 0.90 | 0.38 | 69.09% | 101 | 386 | 44.14% |
| AU240621P00025000 | 5/31/2024 3:21 PM | 25 | 1.65 | 1.30 | 1.45 | 0.70 | 73.68% | 10 | 379 | 43.26% |
| AU240621P00026000 | 5/21/2024 4:32 PM | 26 | 1.48 | 1.10 | 3.20 | 0.00 | 0.00% | 8 | 31 | 93.07% |
| AU240621P00027000 | 5/20/2024 2:17 PM | 27 | 2.03 | 2.05 | 4.90 | 0.00 | 0.00% | 10 | 40 | 71.97% |
| AU240621P00029000 | 5/23/2024 1:44 PM | 29 | 4.60 | 4.40 | 5.00 | 0.00 | 0.00% | 1 | 21 | 61.72% |
| AU240621P00030000 | 5/21/2024 3:50 PM | 30 | 4.80 | 5.70 | 8.00 | 0.00 | 0.00% | 2 | 110 | 124.32% |
| AU240621P00031000 | 3/12/2024 2:30 PM | 31 | 9.20 | 7.70 | 7.90 | 0.00 | 0.00% | - | 3 | 131.15% |
| AU240621P00032000 | 7/17/2023 6:28 PM | 32 | 9.90 | 14.50 | 15.50 | 0.00 | 0.00% | - | 0 | 425.20% |
| AU240621P00035000 | 3/11/2024 7:49 PM | 35 | 12.20 | 11.80 | 12.10 | 0.00 | 0.00% | 3 | 0 | 172.85% |
| AU240621P00040000 | 5/20/2024 2:01 PM | 40 | 14.20 | 14.00 | 16.20 | 0.00 | 0.00% | 1 | 1 | 152.15% |
Related Tickers
GFI Gold Fields Limited
15.75
-1.50%
HMY Harmony Gold Mining Company Limited
9.10
-1.19%
EGO Eldorado Gold Corporation
16.17
-0.80%
AEM Agnico Eagle Mines Limited
68.21
+0.03%
KGC Kinross Gold Corporation
8.13
+0.12%
OR Osisko Gold Royalties Ltd
16.65
+1.03%
IAG IAMGOLD Corporation
3.9500
-1.74%
AGI Alamos Gold Inc.
16.71
-0.59%
RGLD Royal Gold, Inc.
128.19
+0.29%
FNV Franco-Nevada Corporation
123.80
-0.37%