Singapore markets close in 5 hours 29 minutes
Straits Times Index
3,305.95 +2.76 (+0.08%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,449.49 -128.81 (-0.69%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,961.51 -906.15 (-1.42%) CMC Crypto 200
1,369.30 +56.68 (+4.32%)
AngloGold Ashanti plc (AU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517C00013000 | 2024-04-11 11:15AM EDT | 13.00 | 10.60 | 10.40 | 12.70 | 0.00 | - | 11 | 11 | 326.95% |
| AU240517C00014000 | 2024-05-06 1:08PM EDT | 14.00 | 10.00 | 9.70 | 11.10 | +0.35 | +3.63% | 1 | 11 | 273.44% |
| AU240517C00015000 | 2024-04-18 10:42AM EDT | 15.00 | 8.60 | 8.40 | 10.70 | 0.00 | - | 3 | 3 | 266.02% |
| AU240517C00017000 | 2024-04-30 9:37AM EDT | 17.00 | 6.68 | 6.40 | 8.80 | 0.00 | - | 1 | 3 | 217.38% |
| AU240517C00018000 | 2024-04-30 10:03AM EDT | 18.00 | 5.41 | 5.40 | 7.70 | 0.00 | - | 2 | 18 | 186.72% |
| AU240517C00019000 | 2024-03-28 3:24PM EDT | 19.00 | 3.43 | 4.80 | 6.80 | 0.00 | - | 11 | 11 | 185.16% |
| AU240517C00020000 | 2024-05-06 9:32AM EDT | 20.00 | 3.95 | 1.95 | 4.10 | +0.75 | +23.44% | 166 | 205 | 94.53% |
| AU240517C00021000 | 2024-05-03 9:58AM EDT | 21.00 | 2.11 | 1.60 | 5.00 | 0.00 | - | 1 | 338 | 94.34% |
| AU240517C00022000 | 2024-05-06 11:25AM EDT | 22.00 | 2.05 | 1.75 | 2.70 | +0.63 | +44.37% | 176 | 186 | 66.89% |
| AU240517C00023000 | 2024-05-06 12:42PM EDT | 23.00 | 1.45 | 1.20 | 1.55 | +0.67 | +85.90% | 1 | 615 | 55.08% |
| AU240517C00024000 | 2024-05-06 11:25AM EDT | 24.00 | 0.71 | 0.65 | 0.80 | +0.26 | +57.78% | 215 | 1,759 | 53.03% |
| AU240517C00025000 | 2024-05-06 3:35PM EDT | 25.00 | 0.40 | 0.35 | 0.40 | +0.15 | +60.00% | 281 | 3,043 | 50.78% |
| AU240517C00026000 | 2024-05-06 9:30AM EDT | 26.00 | 1.66 | 0.15 | 0.25 | +1.54 | +1,283.33% | 10 | 879 | 51.86% |
| AU240517C00027000 | 2024-05-06 12:13PM EDT | 27.00 | 0.12 | 0.05 | 0.15 | +0.05 | +71.43% | 20 | 1,167 | 53.71% |
| AU240517C00028000 | 2024-04-19 10:05AM EDT | 28.00 | 0.19 | 0.05 | 0.10 | 0.00 | - | 1 | 31 | 60.55% |
| AU240517C00029000 | 2024-04-23 3:38PM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 119.24% |
| AU240517C00030000 | 2024-04-29 2:04PM EDT | 30.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 2 | 73 | 96.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240517P00017000 | 2024-04-29 3:40PM EDT | 17.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 170.70% |
| AU240517P00018000 | 2024-04-22 1:13PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 148.83% |
| AU240517P00019000 | 2024-05-03 2:15PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 127.73% |
| AU240517P00020000 | 2024-05-02 3:52PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 239 | 107.23% |
| AU240517P00021000 | 2024-05-06 10:32AM EDT | 21.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 5 | 775 | 52.34% |
| AU240517P00022000 | 2024-05-06 3:33PM EDT | 22.00 | 0.16 | 0.10 | 0.20 | -0.24 | -60.00% | 1 | 159 | 50.98% |
| AU240517P00023000 | 2024-05-06 3:31PM EDT | 23.00 | 0.35 | 0.30 | 0.45 | -0.65 | -65.00% | 97 | 3,368 | 49.41% |
| AU240517P00024000 | 2024-05-06 2:33PM EDT | 24.00 | 0.75 | 0.75 | 0.90 | -0.75 | -50.00% | 11 | 194 | 49.41% |
| AU240517P00025000 | 2024-05-03 2:16PM EDT | 25.00 | 2.05 | 0.05 | 1.90 | 0.00 | - | 2 | 25 | 73.05% |
| AU240517P00026000 | 2024-04-30 12:24PM EDT | 26.00 | 2.77 | 0.25 | 2.45 | 0.00 | - | 1 | 23 | 59.67% |
| AU240517P00027000 | 2024-04-01 10:53AM EDT | 27.00 | 5.00 | 3.60 | 3.90 | 0.00 | - | - | 14 | 98.54% |
| AU240517P00029000 | 2024-04-23 9:48AM EDT | 29.00 | 6.60 | 4.80 | 6.70 | 0.00 | - | 1 | 0 | 126.76% |
© 2024 Yahoo. All rights reserved.