Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $23.85 as of 4/26/2024 8:56:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.80 | 12.70 | 10.60 | 0.00 | 0.00% | 0 | 11 | 3.44 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 8.80 | 11.70 | 9.65 | 0.00 | 0.00% | 0 | 11 | 3.14 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 8.30 | 10.80 | 8.60 | 0.00 | 0.00% | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 7.70 | 9.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 17.00 | 6.80 | 8.80 | 7.12 | 0.00 | 0.00% | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 5.80 | 7.60 | 4.25 | 0.00 | 0.00% | 0 | 19 | 2.03 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 4.80 | 6.80 | 3.43 | 0.00 | 0.00% | 0 | 11 | 1.92 | 0.97 | 0.02 | -0.01 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 3.80 | 5.00 | 2.15 | 0.00 | 0.00% | 0 | 204 | 1.70 | 0.93 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 3.00 | 5.00 | 1.65 | 0.00 | 0.00% | 0 | 338 | 0.40 | 0.88 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 2.15 | 2.25 | 2.20 | +0.80 | +57.15% | 6 | 192 | 0.42 | 0.80 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 23.00 | 1.45 | 1.55 | 1.50 | +0.55 | +57.90% | 63 | 595 | 0.43 | 0.67 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 24.00 | 0.95 | 1.05 | 0.99 | +0.34 | +52.31% | 111 | 1,688 | 0.45 | 0.51 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.55 | 0.65 | 0.60 | +0.20 | +50.00% | 124 | 2,352 | 0.45 | 0.37 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 26.00 | 0.35 | 0.40 | 0.38 | +0.16 | +72.73% | 518 | 351 | 0.47 | 0.26 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 27.00 | 0.20 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 1,164 | 0.50 | 0.17 | 0.09 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 28.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.11 | 0.06 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 29.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.07 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.61 | 0.04 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.40 | % | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.10 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 0.05 | 0.15 | 0.05 | -0.04 | -44.45% | 1 | 33 | 0.64 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 3 | 276 | 0.52 | -0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | -0.35 | -70.00% | 2 | 679 | 0.47 | -0.12 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 0.30 | 0.40 | 0.38 | -0.22 | -36.67% | 17 | 134 | 0.48 | -0.20 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 23.00 | 0.60 | 0.70 | 0.65 | -0.40 | -38.10% | 9 | 3,254 | 0.47 | -0.33 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 24.00 | 1.05 | 1.15 | 1.25 | -0.65 | -34.22% | 1 | 135 | 0.47 | -0.49 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 1.65 | 1.85 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.63 | 0.14 | -0.03 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 26.00 | 1.45 | 2.60 | 2.70 | -1.60 | -37.21% | 8 | 22 | 0.54 | -0.74 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 27.00 | 2.15 | 3.50 | 5.00 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.83 | 0.09 | -0.02 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 28.00 | 2.60 | 6.20 | % | 0 | 0 | 0.69 | -0.89 | 0.06 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 29.00 | 3.40 | 5.40 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.93 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 5.80 | 6.70 | % | 0 | 0 | 1.01 | -0.96 | 0.03 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 31.00 | 5.20 | 8.20 | % | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST |