NYSE - Delayed Quote • USD
AngloGold Ashanti plc (AU)
At close: May 17 at 4:00 PM EDT
Pre-Market: 9:09 AM 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 | 0.00% |
| 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 | 0.00% |
| AU240621C00015000 | 5/17/2024 7:43 PM | 15 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 710 | 0.00% |
| AU240621C00016000 | 5/17/2024 7:42 PM | 16 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 110 | 0.00% |
| AU240621C00017000 | 5/13/2024 2:11 PM | 17 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 117 | 0.00% |
| AU240621C00018000 | 5/17/2024 7:41 PM | 18 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 423 | 0.00% |
| AU240621C00019000 | 5/10/2024 2:44 PM | 19 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 186 | 0.00% |
| AU240621C00020000 | 5/17/2024 5:05 PM | 20 | 5.32 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 489 | 0.00% |
| AU240621C00021000 | 5/16/2024 3:16 PM | 21 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 217 | 0.00% |
| AU240621C00022000 | 5/17/2024 5:16 PM | 22 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,001 | 0.00% |
| AU240621C00023000 | 5/16/2024 2:16 PM | 23 | 2.19 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 328 | 0.00% |
| AU240621C00024000 | 5/17/2024 7:59 PM | 24 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 1,518 | 0.00% |
| AU240621C00025000 | 5/17/2024 7:56 PM | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 860 | 2,333 | 0.00% |
| AU240621C00026000 | 5/17/2024 7:55 PM | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 836 | 3.13% |
| AU240621C00027000 | 5/17/2024 7:37 PM | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1,025 | 2,197 | 6.25% |
| AU240621C00028000 | 5/17/2024 7:38 PM | 28 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 72 | 6.25% |
| AU240621C00029000 | 5/15/2024 5:34 PM | 29 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 12.50% |
| AU240621C00030000 | 5/17/2024 3:18 PM | 30 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 141 | 12.50% |
| AU240621C00031000 | 5/1/2024 4:01 PM | 31 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 96 | 12.50% |
| AU240621C00032000 | 5/8/2024 4:55 PM | 32 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 886 | 25.00% |
| AU240621C00033000 | 5/10/2024 2:43 PM | 33 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 219 | 25.00% |
| AU240621C00034000 | 4/26/2024 4:47 PM | 34 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 25.00% |
| AU240621C00035000 | 3/11/2024 3:43 PM | 35 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 18 | 67.77% |
| AU240621C00036000 | 4/9/2024 3:05 PM | 36 | 0.16 | 0.05 | 1.35 | 0.00 | 0.00% | - | 1 | 107.72% |
| AU240621C00037000 | 7/31/2023 1:47 PM | 37 | 0.60 | 0.00 | 0.45 | 0.00 | 0.00% | - | 20 | 83.40% |
| AU240621C00040000 | 5/17/2024 5:40 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,164 | 25.00% |
| 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 | 166.41% |
| AU240621P00013000 | 2/13/2024 7:49 PM | 13 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 607 | 166.80% |
| AU240621P00014000 | 3/6/2024 6:18 PM | 14 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 17 | 151.17% |
| AU240621P00015000 | 4/24/2024 7:32 PM | 15 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 430 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 144 | 25.00% |
| AU240621P00018000 | 5/3/2024 2:06 PM | 18 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 533 | 1,574 | 25.00% |
| AU240621P00019000 | 5/6/2024 2:13 PM | 19 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 420 | 25.00% |
| AU240621P00020000 | 5/15/2024 1:30 PM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 515 | 25.00% |
| AU240621P00021000 | 5/15/2024 3:13 PM | 21 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 498 | 12.50% |
| AU240621P00022000 | 5/17/2024 7:56 PM | 22 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 150 | 12.50% |
| AU240621P00023000 | 5/17/2024 7:56 PM | 23 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 1,289 | 6.25% |
| AU240621P00024000 | 5/17/2024 6:12 PM | 24 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 260 | 6.25% |
| AU240621P00025000 | 5/17/2024 7:48 PM | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 165 | 1.56% |
| AU240621P00026000 | 5/10/2024 1:34 PM | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| AU240621P00027000 | 5/17/2024 6:27 PM | 27 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 45 | 0.00% |
| AU240621P00029000 | 5/17/2024 2:12 PM | 29 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| AU240621P00030000 | 3/26/2024 2:59 PM | 30 | 8.30 | 7.40 | 7.60 | 0.00 | 0.00% | 100 | 103 | 147.95% |
| AU240621P00031000 | 3/12/2024 2:30 PM | 31 | 9.20 | 7.70 | 7.90 | 0.00 | 0.00% | - | 3 | 133.11% |
| AU240621P00032000 | 7/17/2023 6:28 PM | 32 | 9.90 | 14.50 | 15.50 | 0.00 | 0.00% | - | 0 | 347.85% |
| AU240621P00035000 | 3/11/2024 7:49 PM | 35 | 12.20 | 11.80 | 12.10 | 0.00 | 0.00% | 3 | 0 | 167.92% |
| AU240621P00040000 | 6/26/2023 1:57 PM | 40 | 17.60 | 17.20 | 18.50 | 0.00 | 0.00% | - | 0 | 229.30% |
Related Tickers
GFI Gold Fields Limited
16.32
+3.36%
HMY Harmony Gold Mining Company Limited
9.76
+4.39%
EGO Eldorado Gold Corporation
16.19
+5.89%
KGC Kinross Gold Corporation
8.00
+2.04%
AEM Agnico Eagle Mines Limited
70.11
+1.89%
FSM Fortuna Silver Mines Inc.
5.84
+7.55%
FNV Franco-Nevada Corporation
128.48
+2.17%
DRD DRDGOLD Limited
9.25
+5.96%
IAG IAMGOLD Corporation
4.5200
+2.73%
PAAS Pan American Silver Corp.
21.74
+5.53%