UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.66 -0.17 (-0.21%) GOLD FUTURES
2,309.10 -21.70 (-0.93%) DOW
39,127.80 +15.64 (+0.04%) Bitcoin GBP
48,186.00 -947.22 (-1.93%)
AngloGold Ashanti plc (AU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240719C00013000 | 2023-12-07 3:15PM EDT | 13.00 | 5.82 | 5.30 | 6.00 | 0.00 | - | 10 | 10 | 0.00% |
| AU240719C00014000 | 2024-03-04 11:50AM EDT | 14.00 | 6.80 | 7.30 | 9.70 | 0.00 | - | 3 | 26 | 0.00% |
| AU240719C00015000 | 2024-06-21 2:25PM EDT | 15.00 | 8.94 | 8.40 | 11.40 | 0.00 | - | 1 | 152 | 146.09% |
| AU240719C00016000 | 2024-06-18 9:57AM EDT | 16.00 | 7.06 | 7.40 | 10.60 | 0.00 | - | 2 | 5,314 | 141.21% |
| AU240719C00017000 | 2024-06-20 9:30AM EDT | 17.00 | 6.50 | 5.80 | 7.90 | 0.00 | - | 16 | 44 | 115.82% |
| AU240719C00018000 | 2024-06-06 10:48AM EDT | 18.00 | 6.05 | 4.50 | 8.00 | 0.00 | - | 150 | 240 | 179.20% |
| AU240719C00019000 | 2024-06-21 1:10PM EDT | 19.00 | 4.99 | 3.60 | 6.40 | 0.00 | - | 1 | 57 | 124.41% |
| AU240719C00020000 | 2024-06-21 3:28PM EDT | 20.00 | 4.00 | 3.20 | 6.70 | 0.00 | - | 24 | 667 | 79.10% |
| AU240719C00021000 | 2024-06-21 3:58PM EDT | 21.00 | 3.10 | 2.35 | 4.20 | 0.00 | - | 6 | 315 | 81.15% |
| AU240719C00022000 | 2024-06-21 9:36AM EDT | 22.00 | 2.50 | 2.80 | 2.90 | 0.00 | - | 1 | 381 | 49.61% |
| AU240719C00023000 | 2024-06-26 3:58PM EDT | 23.00 | 2.00 | 1.95 | 4.20 | +0.45 | +29.03% | 9 | 3,408 | 90.14% |
| AU240719C00024000 | 2024-06-26 2:16PM EDT | 24.00 | 1.28 | 1.30 | 1.40 | +0.28 | +28.00% | 71 | 1,032 | 43.46% |
| AU240719C00025000 | 2024-06-26 3:11PM EDT | 25.00 | 0.80 | 0.80 | 0.90 | +0.20 | +33.33% | 245 | 3,723 | 43.07% |
| AU240719C00026000 | 2024-06-26 3:54PM EDT | 26.00 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 55 | 1,833 | 43.16% |
| AU240719C00027000 | 2024-06-26 2:01PM EDT | 27.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 8 | 288 | 44.92% |
| AU240719C00028000 | 2024-06-24 9:30AM EDT | 28.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 19 | 45.12% |
| AU240719C00029000 | 2024-06-26 3:08PM EDT | 29.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 10 | 48 | 53.13% |
| AU240719C00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 144 | 51.17% |
| AU240719C00031000 | 2024-06-24 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 80.66% |
| AU240719C00032000 | 2024-06-20 11:20AM EDT | 32.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 5 | 94.43% |
| AU240719C00033000 | 2024-06-04 11:14AM EDT | 33.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1,059 | 904 | 101.37% |
| AU240719C00035000 | 2024-04-22 9:45AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240719P00013000 | 2024-02-20 12:07PM EDT | 13.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 624 | 189.06% |
| AU240719P00014000 | 2024-01-18 2:50PM EDT | 14.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1,500 | 2,897 | 164.45% |
| AU240719P00015000 | 2024-03-19 3:22PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 153.71% |
| AU240719P00016000 | 2024-04-09 1:30PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 1,128 | 137.70% |
| AU240719P00017000 | 2024-04-24 2:28PM EDT | 17.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 145 | 122.46% |
| AU240719P00018000 | 2024-06-06 9:48AM EDT | 18.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 334 | 131.54% |
| AU240719P00019000 | 2024-06-20 12:37PM EDT | 19.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 4 | 595 | 50.78% |
| AU240719P00020000 | 2024-06-26 12:23PM EDT | 20.00 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 10 | 407 | 51.56% |
| AU240719P00021000 | 2024-06-25 11:31AM EDT | 21.00 | 0.13 | 0.05 | 0.15 | -0.03 | -18.75% | 26 | 1,861 | 49.71% |
| AU240719P00022000 | 2024-06-26 3:47PM EDT | 22.00 | 0.19 | 0.15 | 0.20 | -0.07 | -26.92% | 7 | 467 | 42.38% |
| AU240719P00023000 | 2024-06-26 2:50PM EDT | 23.00 | 0.33 | 0.30 | 0.35 | -0.15 | -31.25% | 16 | 1,033 | 38.57% |
| AU240719P00024000 | 2024-06-26 12:23PM EDT | 24.00 | 0.70 | 0.60 | 0.70 | -0.20 | -22.22% | 10 | 2,385 | 38.87% |
| AU240719P00025000 | 2024-06-24 10:45AM EDT | 25.00 | 1.37 | 1.10 | 1.25 | 0.00 | - | 5 | 318 | 40.72% |
| AU240719P00026000 | 2024-06-26 10:56AM EDT | 26.00 | 1.80 | 1.75 | 1.90 | -0.18 | -9.09% | 4 | 18 | 40.53% |
| AU240719P00027000 | 2024-06-07 3:48PM EDT | 27.00 | 4.40 | 2.55 | 2.70 | 0.00 | - | 30 | 110 | 41.70% |
| AU240719P00029000 | 2024-06-07 3:47PM EDT | 29.00 | 6.28 | 2.80 | 6.20 | 0.00 | - | 20 | 20 | 131.15% |
| AU240719P00030000 | 2024-04-09 1:41PM EDT | 30.00 | 6.90 | 4.40 | 7.40 | 0.00 | - | 63 | 81 | 79.98% |
© 2024 Yahoo. All rights reserved.