NYSE - Nasdaq Real Time Price USD

AngloGold Ashanti plc (AU)

Compare
25.99 +0.78 (+3.12%)
As of 1:58 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AU241220C00016000 11/13/2024 4:17 PM 16 8.37 9.90 10.30 0.00 0.00% - 10 102.73%
AU241220C00018000 10/14/2024 1:35 PM 18 9.02 5.80 6.20 0.00 0.00% 1 1 0.00%
AU241220C00020000 11/19/2024 7:34 PM 20 5.86 6.00 6.30 0.65 12.48% 40 57 67.19%
AU241220C00022000 11/20/2024 5:59 PM 22 2.60 4.10 4.40 0.00 0.00% 13 14 54.88%
AU241220C00023000 11/20/2024 6:51 PM 23 1.95 3.20 3.40 0.00 0.00% 1 51 52.44%
AU241220C00024000 11/22/2024 3:06 PM 24 2.40 2.40 2.55 0.65 37.14% 4 121 47.31%
AU241220C00025000 11/22/2024 4:56 PM 25 1.70 1.70 1.85 0.45 36.00% 1,558 2,868 45.31%
AU241220C00026000 11/22/2024 5:59 PM 26 1.14 1.15 1.30 0.39 52.00% 2,137 4,102 44.73%
AU241220C00027000 11/22/2024 6:22 PM 27 0.81 0.75 0.85 0.31 64.58% 741 797 43.46%
AU241220C00028000 11/21/2024 8:51 PM 28 0.30 0.45 0.55 0.00 0.00% 353 1,176 43.56%
AU241220C00029000 11/22/2024 6:02 PM 29 0.29 0.25 0.35 0.09 45.00% 402 214 43.95%
AU241220C00030000 11/22/2024 2:51 PM 30 0.16 0.15 0.20 0.06 60.00% 7 284 43.26%
AU241220C00031000 11/22/2024 4:47 PM 31 0.10 0.10 0.15 0.05 100.00% 1 550 46.29%
AU241220C00032000 11/19/2024 2:46 PM 32 0.06 0.00 0.15 0.00 0.00% 10 190 52.15%
AU241220C00033000 11/11/2024 7:08 PM 33 0.15 0.00 0.50 0.00 0.00% 10 186 65.63%
AU241220C00034000 11/20/2024 5:19 PM 34 0.50 0.00 0.50 0.00 0.00% 1 82 71.29%
AU241220C00035000 10/30/2024 7:54 PM 35 0.28 0.00 0.50 0.00 0.00% 1 12 76.76%
AU241220C00036000 10/21/2024 4:17 PM 36 0.55 0.00 0.50 0.00 0.00% 10 12 81.84%
AU241220C00037000 10/18/2024 5:03 PM 37 0.40 0.00 0.75 0.00 0.00% 1 1 96.00%
AU241220C00038000 10/21/2024 3:32 PM 38 0.27 0.00 0.50 0.00 0.00% 1 3 91.41%
AU241220C00040000 10/22/2024 2:21 PM 40 0.20 0.00 0.50 0.00 0.00% - 2 100.29%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AU241220P00020000 11/14/2024 2:30 PM 20 0.49 0.00 0.50 0.00 0.00% - 11 75.10%
AU241220P00021000 11/22/2024 4:04 PM 21 0.10 0.00 0.15 -0.14 -58.33% 1 20 55.86%
AU241220P00022000 11/22/2024 3:05 PM 22 0.12 0.05 0.15 -0.07 -36.84% 6 207 46.29%
AU241220P00023000 11/22/2024 2:38 PM 23 0.26 0.20 0.25 -0.14 -35.00% 12 1,114 43.36%
AU241220P00024000 11/22/2024 5:16 PM 24 0.37 0.30 0.40 -0.38 -50.67% 43 680 40.04%
AU241220P00025000 11/22/2024 6:13 PM 25 0.65 0.60 0.70 -0.65 -50.00% 1 690 39.26%
AU241220P00026000 11/22/2024 4:57 PM 26 1.10 1.05 1.10 -0.70 -38.89% 52 1,235 37.40%
AU241220P00027000 11/21/2024 3:07 PM 27 2.60 1.60 1.80 0.00 0.00% 4 122 41.21%
AU241220P00028000 11/14/2024 8:20 PM 28 4.00 2.30 2.50 0.00 0.00% 3 210 40.92%
AU241220P00029000 11/18/2024 8:01 PM 29 4.23 3.10 3.30 0.00 0.00% 15 93 40.72%
AU241220P00030000 11/12/2024 6:46 PM 30 5.43 4.00 4.20 0.00 0.00% 1 35 42.38%
AU241220P00031000 11/18/2024 8:01 PM 31 6.11 4.90 5.40 0.00 0.00% 15 20 60.94%
AU241220P00032000 11/7/2024 3:42 PM 32 4.94 5.80 6.30 0.00 0.00% 56 84 61.91%
AU241220P00033000 11/7/2024 3:35 PM 33 5.71 6.70 7.70 0.00 0.00% 23 0 60.74%
AU241220P00034000 11/11/2024 8:18 PM 34 8.60 7.80 8.40 0.00 0.00% 15 0 56.06%
AU241220P00035000 10/28/2024 2:01 PM 35 6.30 8.70 9.70 0.00 0.00% - 7 71.29%

Related Tickers