Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,021.12 +83.05 (+0.12%) CMC Crypto 200
1,368.32 -5.53 (-0.40%)
AngloGold Ashanti plc (AU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621C00010000 | 2024-03-05 2:24PM EDT | 10.00 | 11.60 | 0.00 | 15.30 | 0.00 | - | 1 | 0 | 0.00% |
| AU240621C00012000 | 2023-11-07 11:17AM EDT | 12.00 | 7.00 | 6.10 | 7.20 | 0.00 | - | 10 | 92 | 0.00% |
| AU240621C00013000 | 2024-02-22 11:15AM EDT | 13.00 | 4.50 | 7.90 | 8.50 | 0.00 | - | 2 | 71 | 0.00% |
| AU240621C00014000 | 2024-03-22 9:38AM EDT | 14.00 | 6.97 | 7.80 | 11.00 | 0.00 | - | 1 | 97 | 0.00% |
| AU240621C00015000 | 2024-05-17 3:43PM EDT | 15.00 | 10.50 | 8.40 | 10.60 | +0.80 | +8.25% | 63 | 730 | 114.06% |
| AU240621C00016000 | 2024-05-17 3:42PM EDT | 16.00 | 9.50 | 7.50 | 11.30 | +0.70 | +7.95% | 1 | 110 | 218.95% |
| AU240621C00017000 | 2024-05-13 10:11AM EDT | 17.00 | 7.40 | 8.40 | 9.30 | 0.00 | - | 2 | 117 | 114.06% |
| AU240621C00018000 | 2024-05-17 3:41PM EDT | 18.00 | 7.50 | 7.30 | 8.50 | +0.70 | +10.29% | 1 | 424 | 105.08% |
| AU240621C00019000 | 2024-05-10 10:44AM EDT | 19.00 | 6.20 | 6.30 | 8.40 | 0.00 | - | 1 | 186 | 118.56% |
| AU240621C00020000 | 2024-05-17 1:05PM EDT | 20.00 | 5.32 | 4.60 | 6.10 | +0.32 | +6.40% | 15 | 504 | 92.09% |
| AU240621C00021000 | 2024-05-16 11:16AM EDT | 21.00 | 3.50 | 4.50 | 6.50 | 0.00 | - | 2 | 217 | 98.05% |
| AU240621C00022000 | 2024-05-17 1:16PM EDT | 22.00 | 3.50 | 3.60 | 4.50 | +0.55 | +18.64% | 1 | 1,001 | 65.04% |
| AU240621C00023000 | 2024-05-16 10:16AM EDT | 23.00 | 2.19 | 1.80 | 3.60 | 0.00 | - | 10 | 328 | 74.41% |
| AU240621C00024000 | 2024-05-17 1:46PM EDT | 24.00 | 2.15 | 1.95 | 2.65 | +0.65 | +43.33% | 55 | 1,535 | 61.96% |
| AU240621C00025000 | 2024-05-17 3:56PM EDT | 25.00 | 1.60 | 1.45 | 1.60 | +0.50 | +45.45% | 860 | 1,805 | 45.17% |
| AU240621C00026000 | 2024-05-17 3:55PM EDT | 26.00 | 1.05 | 1.00 | 1.10 | +0.30 | +40.00% | 32 | 808 | 43.95% |
| AU240621C00027000 | 2024-05-17 3:37PM EDT | 27.00 | 0.71 | 0.65 | 0.75 | +0.23 | +47.92% | 1,025 | 1,190 | 44.04% |
| AU240621C00028000 | 2024-05-17 3:38PM EDT | 28.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 13 | 61 | 46.29% |
| AU240621C00029000 | 2024-05-15 1:34PM EDT | 29.00 | 0.30 | 0.30 | 1.40 | 0.00 | - | 1 | 11 | 66.41% |
| AU240621C00030000 | 2024-05-17 11:18AM EDT | 30.00 | 0.22 | 0.20 | 0.30 | -0.01 | -4.35% | 11 | 131 | 50.20% |
| AU240621C00031000 | 2024-05-01 12:01PM EDT | 31.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 69 | 96 | 50.39% |
| AU240621C00032000 | 2024-05-08 12:55PM EDT | 32.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 13 | 886 | 52.15% |
| AU240621C00033000 | 2024-05-10 10:43AM EDT | 33.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 2 | 219 | 107.91% |
| AU240621C00034000 | 2024-04-26 12:47PM EDT | 34.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 79.59% |
| AU240621C00035000 | 2024-03-11 11:43AM EDT | 35.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 18 | 66.80% |
| AU240621C00036000 | 2024-04-09 11:05AM EDT | 36.00 | 0.16 | 0.05 | 1.35 | 0.00 | - | - | 1 | 106.15% |
| AU240621C00037000 | 2023-07-31 9:47AM EDT | 37.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | - | 20 | 82.23% |
| AU240621C00040000 | 2024-05-17 1:40PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,160 | 65.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621P00012000 | 2024-03-11 2:10PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 251 | 163.87% |
| AU240621P00013000 | 2024-02-13 3:49PM EDT | 13.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 607 | 164.26% |
| AU240621P00014000 | 2024-03-06 2:18PM EDT | 14.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 17 | 17 | 149.02% |
| AU240621P00015000 | 2024-04-24 3:32PM EDT | 15.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 22 | 430 | 160.55% |
| AU240621P00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 241 | 132.03% |
| AU240621P00017000 | 2024-05-06 9:30AM EDT | 17.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 144 | 118.56% |
| AU240621P00018000 | 2024-05-03 10:06AM EDT | 18.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 533 | 1,574 | 105.76% |
| AU240621P00019000 | 2024-05-06 10:13AM EDT | 19.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 77 | 420 | 99.61% |
| AU240621P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 515 | 51.76% |
| AU240621P00021000 | 2024-05-15 11:13AM EDT | 21.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 60 | 498 | 47.66% |
| AU240621P00022000 | 2024-05-17 3:23PM EDT | 22.00 | 0.18 | 0.00 | 0.25 | -0.12 | -40.00% | 101 | 226 | 45.31% |
| AU240621P00023000 | 2024-05-17 2:12PM EDT | 23.00 | 0.36 | 0.30 | 0.40 | -0.14 | -28.00% | 103 | 1,287 | 42.58% |
| AU240621P00024000 | 2024-05-17 2:12PM EDT | 24.00 | 0.67 | 0.55 | 0.65 | -0.21 | -23.86% | 6 | 259 | 40.87% |
| AU240621P00025000 | 2024-05-17 3:48PM EDT | 25.00 | 1.04 | 0.95 | 1.05 | -0.41 | -28.28% | 75 | 129 | 40.58% |
| AU240621P00026000 | 2024-05-10 9:34AM EDT | 26.00 | 2.00 | 1.45 | 1.60 | 0.00 | - | 2 | 9 | 41.02% |
| AU240621P00027000 | 2024-05-17 2:27PM EDT | 27.00 | 2.30 | 1.15 | 4.70 | -0.53 | -18.73% | 10 | 35 | 63.82% |
| AU240621P00030000 | 2024-03-26 10:59AM EDT | 30.00 | 8.30 | 7.40 | 7.60 | 0.00 | - | 100 | 103 | 145.70% |
| AU240621P00031000 | 2024-03-12 10:30AM EDT | 31.00 | 9.20 | 7.70 | 7.90 | 0.00 | - | - | 3 | 131.15% |
| AU240621P00032000 | 2023-07-17 2:28PM EDT | 32.00 | 9.90 | 14.50 | 15.50 | 0.00 | - | - | 0 | 342.72% |
| AU240621P00035000 | 2024-03-11 3:49PM EDT | 35.00 | 12.20 | 11.80 | 12.10 | 0.00 | - | 3 | 0 | 165.43% |
| AU240621P00040000 | 2023-06-26 9:57AM EDT | 40.00 | 17.60 | 17.20 | 18.50 | 0.00 | - | - | 0 | 225.88% |
© 2024 Yahoo. All rights reserved.