NYSE - Delayed Quote • USD
AngloGold Ashanti plc (AU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 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 | 9.80 | 12.70 | 0.00 | 0.00% | 11 | 11 | 204.10% |
| AU240517C00014000 | 4/11/2024 3:15 PM | 14 | 9.65 | 8.80 | 11.70 | 0.00 | 0.00% | - | 11 | 183.59% |
| AU240517C00015000 | 4/18/2024 2:42 PM | 15 | 8.60 | 8.30 | 10.80 | 0.00 | 0.00% | 3 | 3 | 196.29% |
| AU240517C00017000 | 4/15/2024 2:32 PM | 17 | 7.12 | 6.80 | 8.80 | 0.00 | 0.00% | 1 | 3 | 176.17% |
| AU240517C00018000 | 4/22/2024 2:02 PM | 18 | 4.25 | 5.80 | 7.60 | 0.00 | 0.00% | 1 | 19 | 149.02% |
| AU240517C00019000 | 3/28/2024 7:24 PM | 19 | 3.43 | 4.80 | 6.80 | 0.00 | 0.00% | 11 | 11 | 136.72% |
| AU240517C00020000 | 4/22/2024 6:39 PM | 20 | 2.15 | 3.80 | 5.00 | 0.00 | 0.00% | 2 | 204 | 92.19% |
| AU240517C00021000 | 4/22/2024 1:48 PM | 21 | 1.65 | 3.00 | 5.00 | 0.00 | 0.00% | 1 | 338 | 110.25% |
| AU240517C00022000 | 4/26/2024 4:26 PM | 22 | 2.20 | 2.15 | 2.25 | 0.80 | 57.14% | 6 | 192 | 50.59% |
| AU240517C00023000 | 4/26/2024 6:28 PM | 23 | 1.50 | 1.45 | 1.55 | 0.55 | 57.89% | 63 | 595 | 49.02% |
| AU240517C00024000 | 4/26/2024 7:57 PM | 24 | 0.99 | 0.95 | 1.05 | 0.34 | 52.31% | 111 | 1,688 | 50.29% |
| AU240517C00025000 | 4/26/2024 7:55 PM | 25 | 0.60 | 0.55 | 0.65 | 0.20 | 50.00% | 124 | 2,352 | 49.71% |
| AU240517C00026000 | 4/26/2024 7:54 PM | 26 | 0.38 | 0.35 | 0.40 | 0.16 | 72.73% | 518 | 351 | 50.59% |
| AU240517C00027000 | 4/25/2024 4:20 PM | 27 | 0.13 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 1,164 | 52.15% |
| AU240517C00028000 | 4/19/2024 2:05 PM | 28 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 31 | 53.13% |
| AU240517C00029000 | 4/23/2024 7:38 PM | 29 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 6 | 55.66% |
| AU240517C00030000 | 4/22/2024 6:44 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 72 | 54.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517P00017000 | 4/23/2024 3:37 PM | 17 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 126.76% |
| AU240517P00018000 | 4/22/2024 5:13 PM | 18 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 110.55% |
| AU240517P00019000 | 4/26/2024 2:32 PM | 19 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 1 | 33 | 65.63% |
| AU240517P00020000 | 4/26/2024 2:41 PM | 20 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 276 | 53.71% |
| AU240517P00021000 | 4/26/2024 7:08 PM | 21 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 2 | 679 | 51.37% |
| AU240517P00022000 | 4/26/2024 6:36 PM | 22 | 0.38 | 0.30 | 0.40 | -0.22 | -36.67% | 17 | 134 | 50.59% |
| AU240517P00023000 | 4/26/2024 7:23 PM | 23 | 0.65 | 0.60 | 0.70 | -0.40 | -38.10% | 9 | 3,254 | 49.02% |
| AU240517P00024000 | 4/26/2024 1:32 PM | 24 | 1.25 | 1.05 | 1.15 | -0.65 | -34.21% | 1 | 135 | 48.05% |
| AU240517P00025000 | 4/22/2024 6:11 PM | 25 | 3.60 | 1.65 | 1.85 | 0.00 | 0.00% | 1 | 6 | 52.15% |
| AU240517P00026000 | 4/26/2024 2:38 PM | 26 | 2.70 | 1.45 | 2.60 | -1.60 | -37.21% | 8 | 22 | 53.32% |
| AU240517P00027000 | 4/1/2024 2:53 PM | 27 | 5.00 | 2.15 | 3.50 | 0.00 | 0.00% | - | 14 | 58.79% |
| AU240517P00029000 | 4/23/2024 1:48 PM | 29 | 6.60 | 3.40 | 5.40 | 0.00 | 0.00% | 1 | 0 | 70.51% |
Related Tickers
GFI Gold Fields Limited
17.53
+0.75%
HMY Harmony Gold Mining Company Limited
8.97
-0.66%
KGC Kinross Gold Corporation
6.74
+0.15%
AEM Agnico Eagle Mines Limited
65.52
+0.89%
PAAS Pan American Silver Corp.
19.02
+0.26%
EGO Eldorado Gold Corporation
15.20
+2.84%
AGI Alamos Gold Inc.
15.30
+2.14%
IAG IAMGOLD Corporation
3.7800
+1.89%
FNV Franco-Nevada Corporation
122.93
+1.13%
GOLD Barrick Gold Corporation
17.09
+0.06%