NYSE - Delayed Quote • USD
AngloGold Ashanti plc (AU)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:28 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 | 8.70 | 12.70 | 0.00 | 0.00% | 11 | 11 | 297.66% |
| AU240517C00014000 | 4/11/2024 3:15 PM | 14 | 9.65 | 7.70 | 11.60 | 0.00 | 0.00% | - | 11 | 264.55% |
| AU240517C00015000 | 4/18/2024 2:42 PM | 15 | 8.60 | 7.10 | 10.30 | 0.00 | 0.00% | 3 | 3 | 221.00% |
| AU240517C00017000 | 4/15/2024 2:32 PM | 17 | 7.12 | 6.70 | 7.70 | 0.00 | 0.00% | 1 | 3 | 105.66% |
| AU240517C00018000 | 4/19/2024 4:40 PM | 18 | 5.70 | 4.60 | 8.00 | -0.02 | -0.35% | 16 | 3 | 99.80% |
| AU240517C00019000 | 3/28/2024 7:24 PM | 19 | 3.43 | 4.80 | 6.10 | 0.00 | 0.00% | 11 | 11 | 95.70% |
| AU240517C00020000 | 4/15/2024 2:32 PM | 20 | 4.19 | 3.90 | 4.10 | 0.00 | 0.00% | 11 | 204 | 51.17% |
| AU240517C00021000 | 4/19/2024 4:59 PM | 21 | 3.09 | 3.00 | 5.10 | 0.08 | 2.66% | 11 | 327 | 95.80% |
| AU240517C00022000 | 4/18/2024 2:19 PM | 22 | 2.17 | 2.30 | 2.45 | -0.21 | -8.82% | 1 | 67 | 52.73% |
| AU240517C00023000 | 4/19/2024 5:04 PM | 23 | 1.62 | 1.60 | 1.85 | -0.18 | -10.00% | 29 | 211 | 53.76% |
| AU240517C00024000 | 4/19/2024 7:00 PM | 24 | 1.14 | 1.15 | 1.25 | -0.02 | -1.72% | 502 | 1,341 | 50.29% |
| AU240517C00025000 | 4/19/2024 7:01 PM | 25 | 0.77 | 0.75 | 0.80 | 0.01 | 1.32% | 742 | 1,674 | 48.15% |
| AU240517C00026000 | 4/18/2024 6:13 PM | 26 | 0.45 | 0.45 | 1.15 | -0.07 | -13.46% | 1 | 368 | 60.45% |
| AU240517C00027000 | 4/19/2024 4:44 PM | 27 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 41 | 1,131 | 52.44% |
| AU240517C00028000 | 4/18/2024 7:44 PM | 28 | 0.19 | 0.20 | 0.30 | -0.06 | -24.00% | 1 | 32 | 52.25% |
| AU240517C00029000 | 4/12/2024 3:21 PM | 29 | 0.43 | 0.10 | 0.20 | 0.00 | 0.00% | 3 | 4 | 51.95% |
| AU240517C00030000 | 4/19/2024 1:41 PM | 30 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 1 | 72 | 53.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517P00017000 | 4/19/2024 5:54 PM | 17 | 0.04 | 0.00 | 0.10 | -0.23 | -85.19% | 6 | 7 | 66.80% |
| AU240517P00018000 | 4/2/2024 2:56 PM | 18 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 26 | 80.27% |
| AU240517P00019000 | 4/16/2024 3:36 PM | 19 | 0.14 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 68 | 68.26% |
| AU240517P00020000 | 4/16/2024 3:56 PM | 20 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 65 | 204 | 50.20% |
| AU240517P00021000 | 4/16/2024 3:56 PM | 21 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 1 | 46 | 49.90% |
| AU240517P00022000 | 4/19/2024 6:39 PM | 22 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 3 | 99 | 47.56% |
| AU240517P00023000 | 4/19/2024 7:50 PM | 23 | 0.78 | 0.75 | 0.85 | -0.09 | -10.34% | 65 | 3,183 | 47.36% |
| AU240517P00024000 | 4/18/2024 6:18 PM | 24 | 1.45 | 1.20 | 1.35 | 0.02 | 1.40% | 2 | 135 | 48.05% |
| AU240517P00025000 | 4/18/2024 1:56 PM | 25 | 2.05 | 0.95 | 1.95 | 0.00 | 0.00% | 2 | 6 | 47.75% |
| AU240517P00027000 | 4/1/2024 2:53 PM | 27 | 5.00 | 2.20 | 3.50 | 0.00 | 0.00% | - | 14 | 49.32% |
Related Tickers
GFI Gold Fields Limited
17.65
-0.68%
HMY Harmony Gold Mining Company Limited
9.29
+1.86%
KGC Kinross Gold Corporation
6.77
+3.99%
EGO Eldorado Gold Corporation
15.04
+0.94%
AEM Agnico Eagle Mines Limited
63.84
+0.58%
RGLD Royal Gold, Inc.
122.73
+0.88%
DRD DRDGOLD Limited
8.55
+0.83%
PAAS Pan American Silver Corp.
19.07
+0.05%
IAG IAMGOLD Corporation
3.6600
+0.55%
FNV Franco-Nevada Corporation
121.47
-0.16%