Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $21.99 as of 3/28/2024 12:22:52 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 18.30 | 20.30 | % | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
5.00 | 15.20 | 19.00 | % | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
9.00 | 12.30 | 14.30 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
10.00 | 10.20 | 14.00 | % | 0 | 11 | 4.37 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
11.00 | 10.30 | 12.30 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
12.00 | 8.20 | 12.00 | % | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
13.00 | 7.20 | 11.00 | 7.30 | 0.00 | 0.00% | 0 | 202 | 3.25 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 11:58:59 AM EST |
14.00 | 6.20 | 10.00 | 3.30 | 0.00 | 0.00% | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 3/28/2024 11:58:59 AM EST |
15.00 | 6.80 | 8.90 | 6.68 | 0.00 | 0.00% | 0 | 67 | 2.58 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 11:58:59 AM EST |
16.00 | 5.90 | 6.10 | 7.00 | 0.00 | 0.00% | 0 | 38 | 0.76 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 11:58:59 AM EST |
17.00 | 4.90 | 5.10 | 5.01 | 0.00 | 0.00% | 0 | 193 | 0.63 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 11:58:59 AM EST |
18.00 | 3.90 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 66 | 0.65 | 0.99 | 0.02 | 0.00 | 3/27/2024 | 3/28/2024 11:58:59 AM EST |
19.00 | 3.00 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 1,954 | 0.51 | 0.95 | 0.05 | -0.01 | 3/26/2024 | 3/28/2024 11:58:59 AM EST |
20.00 | 2.15 | 2.25 | 2.22 | -0.08 | -3.48% | 2 | 1,532 | 0.37 | 0.86 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 11:58:59 AM EST |
21.00 | 1.40 | 1.50 | 1.42 | -0.05 | -3.41% | 8 | 677 | 0.39 | 0.72 | 0.16 | -0.02 | 3/28/2024 | 3/28/2024 11:58:59 AM EST |
22.00 | 0.80 | 0.90 | 0.83 | -0.09 | -9.79% | 6 | 642 | 0.38 | 0.53 | 0.19 | -0.02 | 3/28/2024 | 3/28/2024 11:58:59 AM EST |
23.00 | 0.40 | 0.50 | 0.50 | +0.02 | +4.17% | 12 | 2,604 | 0.40 | 0.35 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 11:58:59 AM EST |
24.00 | 0.20 | 0.25 | 0.58 | +0.35 | +152.18% | 2 | 2,194 | 0.40 | 0.21 | 0.13 | -0.01 | 3/28/2024 | 3/28/2024 11:58:59 AM EST |
25.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 552 | 0.41 | 0.12 | 0.09 | -0.01 | 3/27/2024 | 3/28/2024 11:58:59 AM EST |
26.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 445 | 0.44 | 0.06 | 0.05 | -0.01 | 3/21/2024 | 3/28/2024 11:58:59 AM EST |
27.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.02 | 0.02 | 0.00 | 3/18/2024 | 3/28/2024 11:58:59 AM EST |
28.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.97 | 0.01 | 0.01 | 0.00 | 3/19/2024 | 3/28/2024 11:58:59 AM EST |
29.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 11:58:59 AM EST |
30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 11:58:59 AM EST |
31.00 | 0.00 | 0.50 | % | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
32.00 | 0.00 | 0.05 | % | 0 | 890 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
36.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
37.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
38.00 | 0.00 | 0.50 | % | 0 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
5.00 | 0.00 | 0.50 | % | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
10.00 | 0.00 | 0.50 | % | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
11.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 21 | 2.37 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 3/28/2024 11:58:59 AM EST |
12.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 3/28/2024 11:58:59 AM EST |
13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 164 | 1.90 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 3/28/2024 11:58:59 AM EST |
14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,964 | 0.99 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 11:58:59 AM EST |
15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 539 | 0.86 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 11:58:59 AM EST |
16.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 1,457 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 11:58:59 AM EST |
17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5,940 | 0.71 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 11:58:59 AM EST |
18.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 1,315 | 0.92 | -0.01 | 0.02 | 0.00 | 3/19/2024 | 3/28/2024 11:58:59 AM EST |
19.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 3,041 | 0.46 | -0.05 | 0.05 | -0.01 | 3/27/2024 | 3/28/2024 11:58:59 AM EST |
20.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 2 | 816 | 0.38 | -0.14 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 11:58:59 AM EST |
21.00 | 0.35 | 0.45 | 0.38 | -0.09 | -19.15% | 2 | 642 | 0.39 | -0.28 | 0.16 | -0.02 | 3/28/2024 | 3/28/2024 11:58:59 AM EST |
22.00 | 0.75 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 2,677 | 0.38 | -0.47 | 0.19 | -0.02 | 3/25/2024 | 3/28/2024 11:58:59 AM EST |
23.00 | 1.40 | 1.50 | 1.50 | -0.03 | -1.97% | 2 | 331 | 0.39 | -0.65 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 11:58:59 AM EST |
24.00 | 2.15 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 155 | 0.42 | -0.79 | 0.13 | -0.01 | 3/27/2024 | 3/28/2024 11:58:59 AM EST |
25.00 | 3.00 | 3.20 | 3.89 | 0.00 | 0.00% | 0 | 24 | 0.51 | -0.88 | 0.09 | -0.01 | 3/22/2024 | 3/28/2024 11:58:59 AM EST |
26.00 | 4.00 | 4.30 | % | 0 | 1 | 0.69 | -0.94 | 0.05 | -0.01 | 3/28/2024 11:58:59 AM EST | |||
27.00 | 4.90 | 5.10 | % | 0 | 0 | 0.60 | -0.98 | 0.02 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
28.00 | 5.90 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 3/12/2024 | 3/28/2024 11:58:59 AM EST |
29.00 | 6.90 | 7.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
30.00 | 7.90 | 8.40 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 11:58:59 AM EST |
31.00 | 8.90 | 9.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
32.00 | 9.90 | 10.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
33.00 | 10.70 | 12.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
34.00 | 10.50 | 13.80 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
35.00 | 12.60 | 13.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
36.00 | 12.30 | 15.80 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
37.00 | 13.60 | 16.80 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:59 AM EST | |||
38.00 | 14.00 | 17.80 | 16.10 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 11:58:59 AM EST |