Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,308.54 +3.82 (+0.07%) Dow
38,937.80 -131.79 (-0.34%) Nasdaq
17,001.02 +80.23 (+0.47%) Bitcoin USD
68,031.27 -1,076.78 (-1.56%) CMC Crypto 200
1,475.86 -20.60 (-1.38%)
AngloGold Ashanti plc (AU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
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 | 258.20% |
| 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 | 130.47% |
| AU240621C00015000 | 2024-05-28 9:52AM EDT | 15.00 | 10.00 | 9.20 | 10.40 | +0.76 | +8.23% | 1 | 675 | 168.16% |
| AU240621C00016000 | 2024-05-28 9:30AM EDT | 16.00 | 8.90 | 6.80 | 11.00 | +0.60 | +7.23% | 2 | 110 | 76.56% |
| AU240621C00017000 | 2024-05-21 3:12PM EDT | 17.00 | 8.54 | 7.70 | 8.00 | 0.00 | - | 2 | 117 | 92.19% |
| AU240621C00018000 | 2024-05-24 2:49PM EDT | 18.00 | 6.24 | 6.70 | 7.00 | 0.00 | - | 1 | 418 | 80.47% |
| AU240621C00019000 | 2024-05-21 10:05AM EDT | 19.00 | 7.00 | 5.80 | 6.00 | 0.00 | - | 1 | 185 | 50.00% |
| AU240621C00020000 | 2024-05-21 9:38AM EDT | 20.00 | 6.10 | 4.80 | 5.00 | 0.00 | - | 2 | 482 | 58.79% |
| AU240621C00021000 | 2024-05-24 10:58AM EDT | 21.00 | 3.45 | 3.90 | 4.10 | 0.00 | - | 3 | 225 | 57.23% |
| AU240621C00022000 | 2024-05-23 2:00PM EDT | 22.00 | 3.10 | 2.95 | 3.10 | +0.85 | +37.78% | 1 | 995 | 45.70% |
| AU240621C00023000 | 2024-05-23 12:39PM EDT | 23.00 | 1.80 | 1.25 | 2.30 | 0.00 | - | 1 | 329 | 44.73% |
| AU240621C00024000 | 2024-05-24 1:04PM EDT | 24.00 | 1.18 | 1.45 | 1.60 | 0.00 | - | 1 | 1,481 | 43.31% |
| AU240621C00025000 | 2024-05-28 9:30AM EDT | 25.00 | 0.65 | 0.95 | 1.05 | -0.10 | -13.33% | 1 | 2,337 | 42.58% |
| AU240621C00026000 | 2024-05-28 9:30AM EDT | 26.00 | 0.45 | 0.60 | 0.70 | +0.05 | +12.50% | 1 | 1,377 | 44.34% |
| AU240621C00027000 | 2024-05-24 1:47PM EDT | 27.00 | 0.40 | 0.35 | 0.45 | +0.13 | +48.15% | 3 | 2,202 | 45.51% |
| AU240621C00028000 | 2024-05-24 11:35AM EDT | 28.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 113 | 44.53% |
| AU240621C00029000 | 2024-05-23 12:07PM EDT | 29.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 2 | 31 | 49.41% |
| AU240621C00030000 | 2024-05-21 9:30AM EDT | 30.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 142 | 52.54% |
| AU240621C00031000 | 2024-05-01 12:01PM EDT | 31.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 69 | 96 | 53.91% |
| AU240621C00032000 | 2024-05-08 12:55PM EDT | 32.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 13 | 886 | 84.77% |
| AU240621C00033000 | 2024-05-10 10:43AM EDT | 33.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 219 | 91.50% |
| AU240621C00034000 | 2024-04-26 12:47PM EDT | 34.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 104.59% |
| AU240621C00035000 | 2024-03-11 11:43AM EDT | 35.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 18 | 82.03% |
| AU240621C00036000 | 2024-04-09 11:05AM EDT | 36.00 | 0.16 | 0.05 | 1.35 | 0.00 | - | - | 1 | 129.30% |
| AU240621C00037000 | 2023-07-31 9:47AM EDT | 37.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | - | 20 | 100.20% |
| AU240621C00038000 | 2024-05-20 11:56AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 22 | 85.16% |
| AU240621C00040000 | 2024-05-20 10:41AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,168 | 79.69% |
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 | 187.30% |
| AU240621P00013000 | 2024-02-13 3:49PM EDT | 13.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 607 | 187.50% |
| AU240621P00014000 | 2024-03-06 2:18PM EDT | 14.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 17 | 17 | 169.73% |
| AU240621P00015000 | 2024-04-24 3:32PM EDT | 15.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 22 | 430 | 152.93% |
| AU240621P00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 241 | 137.31% |
| AU240621P00017000 | 2024-05-06 9:30AM EDT | 17.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 144 | 122.46% |
| AU240621P00018000 | 2024-05-03 10:06AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 533 | 1,574 | 108.20% |
| AU240621P00019000 | 2024-05-06 10:13AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 77 | 420 | 94.53% |
| AU240621P00020000 | 2024-05-23 3:56PM EDT | 20.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 517 | 52.73% |
| AU240621P00021000 | 2024-05-22 2:12PM EDT | 21.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 5 | 492 | 69.92% |
| AU240621P00022000 | 2024-05-22 10:51AM EDT | 22.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 149 | 44.24% |
| AU240621P00023000 | 2024-05-28 10:19AM EDT | 23.00 | 0.32 | 0.30 | 0.40 | -0.38 | -54.29% | 1 | 1,310 | 43.75% |
| AU240621P00024000 | 2024-05-28 9:30AM EDT | 24.00 | 0.55 | 0.60 | 0.70 | -0.30 | -35.29% | 4 | 364 | 42.48% |
| AU240621P00025000 | 2024-05-28 10:07AM EDT | 25.00 | 1.09 | 1.05 | 1.20 | -0.37 | -25.34% | 2 | 303 | 43.75% |
| AU240621P00026000 | 2024-05-21 12:32PM EDT | 26.00 | 1.48 | 1.65 | 1.80 | 0.00 | - | 8 | 31 | 43.51% |
| AU240621P00027000 | 2024-05-20 10:17AM EDT | 27.00 | 2.03 | 2.45 | 2.55 | 0.00 | - | 10 | 40 | 44.53% |
| AU240621P00029000 | 2024-05-23 9:44AM EDT | 29.00 | 4.60 | 4.00 | 4.40 | 0.00 | - | 1 | 21 | 54.79% |
| AU240621P00030000 | 2024-05-21 11:50AM EDT | 30.00 | 4.80 | 5.10 | 5.40 | 0.00 | - | 2 | 110 | 50.78% |
| AU240621P00031000 | 2024-03-12 10:30AM EDT | 31.00 | 9.20 | 7.70 | 7.90 | 0.00 | - | - | 3 | 139.16% |
| AU240621P00032000 | 2023-07-17 2:28PM EDT | 32.00 | 9.90 | 14.50 | 15.50 | 0.00 | - | - | 0 | 391.50% |
| AU240621P00035000 | 2024-03-11 3:49PM EDT | 35.00 | 12.20 | 11.80 | 12.10 | 0.00 | - | 3 | 0 | 178.03% |
| AU240621P00040000 | 2024-05-20 10:01AM EDT | 40.00 | 14.20 | 14.90 | 15.30 | 0.00 | - | 1 | 1 | 109.38% |
© 2024 Yahoo. All rights reserved.