NYSE - Nasdaq Real Time Price • USD
AngloGold Ashanti plc (AU)
At close: May 7 at 4:00 PM EDT
Pre-Market: 7:33 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 0.00% |
| AU240517C00014000 | 5/6/2024 5:08 PM | 14 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| AU240517C00015000 | 4/18/2024 2:42 PM | 15 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| AU240517C00017000 | 4/30/2024 1:37 PM | 17 | 6.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AU240517C00018000 | 4/30/2024 2:03 PM | 18 | 5.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 0.00% |
| AU240517C00019000 | 3/28/2024 7:24 PM | 19 | 3.43 | 4.80 | 6.80 | 0.00 | 0.00% | 11 | 11 | 213.48% |
| AU240517C00020000 | 5/7/2024 1:50 PM | 20 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 189 | 0.00% |
| AU240517C00021000 | 5/3/2024 1:58 PM | 21 | 2.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 338 | 0.00% |
| AU240517C00022000 | 5/6/2024 3:25 PM | 22 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 176 | 338 | 0.00% |
| AU240517C00023000 | 5/7/2024 3:46 PM | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 614 | 0.00% |
| AU240517C00024000 | 5/7/2024 7:31 PM | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 207 | 1,515 | 3.13% |
| AU240517C00025000 | 5/7/2024 7:32 PM | 25 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 301 | 2,824 | 12.50% |
| AU240517C00026000 | 5/6/2024 1:30 PM | 26 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 879 | 12.50% |
| AU240517C00027000 | 5/6/2024 4:13 PM | 27 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 1,187 | 25.00% |
| AU240517C00028000 | 4/19/2024 2:05 PM | 28 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 31 | 25.00% |
| AU240517C00029000 | 4/23/2024 7:38 PM | 29 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 25.00% |
| AU240517C00030000 | 4/29/2024 6:04 PM | 30 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 73 | 25.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| AU240517P00018000 | 4/22/2024 5:13 PM | 18 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 27 | 50.00% |
| AU240517P00019000 | 5/3/2024 6:15 PM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 25.00% |
| AU240517P00020000 | 5/2/2024 7:52 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 239 | 25.00% |
| AU240517P00021000 | 5/7/2024 1:30 PM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 774 | 25.00% |
| AU240517P00022000 | 5/7/2024 5:40 PM | 22 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 136 | 12.50% |
| AU240517P00023000 | 5/7/2024 6:56 PM | 23 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 3,457 | 6.25% |
| AU240517P00024000 | 5/7/2024 3:14 PM | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 190 | 0.00% |
| AU240517P00025000 | 5/7/2024 2:00 PM | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 30 | 0.00% |
| AU240517P00026000 | 4/30/2024 4:24 PM | 26 | 2.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| AU240517P00027000 | 4/1/2024 2:53 PM | 27 | 5.00 | 3.60 | 3.90 | 0.00 | 0.00% | - | 14 | 85.55% |
| AU240517P00029000 | 4/23/2024 1:48 PM | 29 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
GFI Gold Fields Limited
15.90
-3.99%
HMY Harmony Gold Mining Company Limited
8.80
-1.57%
KGC Kinross Gold Corporation
6.77
+0.30%
EGO Eldorado Gold Corporation
14.94
+1.29%
AEM Agnico Eagle Mines Limited
65.88
-0.38%
PAAS Pan American Silver Corp.
18.90
+0.16%
AGI Alamos Gold Inc.
15.30
+0.20%
IAG IAMGOLD Corporation
3.7900
+1.34%
FNV Franco-Nevada Corporation
126.03
-0.13%
RGLD Royal Gold, Inc.
124.00
+0.07%