AngloGold Ashanti Options Chain (NYSE:AU)

$20.22
+0.56 (+2.85 %)
(As of 09/23/2019 06:00 AM ET)
Today's Range
$19.57
Now: $20.22
$20.29
50-Day Range
$18.60
MA: $20.90
$23.55
52-Week Range
$8.19
Now: $20.22
$23.85
Volume4.21 million shs
Average Volume3.79 million shs
Market Capitalization$8.38 billion
P/E RatioN/A
Dividend Yield0.27%
Beta-0.9

Options Chain

AngloGold Ashanti (NYSE:AU) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$32.00$0.050Call000.83125 (+0.038281)0.030585
10/18/2019$31.00$0.050Call010.7875 (-0.027344)0.032652
10/18/2019$30.00$0.050Call050.738281 (-0.032813)0.034397
10/18/2019$29.00$0.075Call000.732076 (+0.010201)0.047487
10/18/2019$28.00$0.075Call0400.675514 (-0.036257)0.05068
10/18/2019$27.00$0.075Call170.615234 (-0.041016)0.054477
10/18/2019$26.00$0.075Call01740.552255 (-0.076651)0.059687
10/18/2019$25.00$0.100Call01,942 (+2)0.516504 (-0.044053)0.080564
10/18/2019$24.00$0.150Call14740.489679 (-0.05005)0.118069
10/18/2019$23.00$0.250Call125620.474503 (-0.021968)0.183258
10/18/2019$22.00$0.425Call129210.464527 (+0.000594)0.281056
10/18/2019$21.00$0.725Call29522 (-6)0.46501 (-0.007993)0.413803
10/18/2019$20.00$1.150Call7,664767 (-9)0.459718 (-0.01015)0.564122
10/18/2019$19.00$1.750Call18614,480 (-33)0.464476 (-0.004091)0.712193
10/18/2019$18.00$2.500Call20639 (+10)0.474453 (+0.009624)0.832027
10/18/2019$17.00$3.350Call52800.475528 (-0.015509)0.918388
10/18/2019$16.00$4.500Call15210.766508 (+0.289134)0.887981
10/18/2019$15.00$5.300Call5654 (-5)0.640436 (+0.178388)0.962519
10/18/2019$14.00$6.250Call8250 (+1)0.5719350.992011
10/18/2019$13.00$7.300Call01320.899612 (+0.209399)0.971509
10/18/2019$12.00$8.500Call0931.426120.936029
10/18/2019$11.00$9.450Call01171.538640.95003
10/18/2019$10.00$10.650Call012.060940.935936
10/18/2019$9.00$11.500Call0532.06971 (+0.791588)0.955556
10/18/2019$8.00$12.650Call002.618480.949831
10/18/2019$7.00$13.700Call003.04788 (+1.36342)0.953565
10/18/2019$6.00$14.600Call003.234910.964513
10/18/2019$5.00$15.600Call013.703330.969709
10/18/2019$32.00$11.750Put00
10/18/2019$31.00$10.750Put00
10/18/2019$30.00$9.750Put00
10/18/2019$29.00$8.850Put000.766214-0.948637
10/18/2019$28.00$7.750Put00
10/18/2019$27.00$6.800Put000.549105-0.973168
10/18/2019$26.00$5.800Put000.495256-0.96995
10/18/2019$25.00$4.850Put090.513327 (-0.027123)-0.928935
10/18/2019$24.00$3.900Put067 (-1)0.483878 (-0.042281)-0.889483
10/18/2019$23.00$3.000Put0860.470774 (-0.018972)-0.82287
10/18/2019$22.00$2.175Put126268 (+28)0.462962 (-0.008034)-0.72336
10/18/2019$21.00$1.450Put109338 (+50)0.452304 (-0.012854)-0.592504
10/18/2019$20.00$0.900Put75729 (-26)0.457773 (-0.00426)-0.437041
10/18/2019$19.00$0.500Put796997 (-22)0.461225 (-0.00045)-0.287499
10/18/2019$18.00$0.250Put4979 (+1)0.46965 (-0.002966)-0.166228
10/18/2019$17.00$0.125Put2590 (+2)0.497357 (+0.034771)-0.090044
10/18/2019$16.00$0.050Put256830.508294 (+0.006645)-0.039963
10/18/2019$15.00$0.050Put03620.623056 (+0.055417)-0.032922
10/18/2019$14.00$0.025Put01000.663789 (-0.025127)-0.017152
10/18/2019$13.00$0.025Put01,3990.782457 (+0.056041)-0.01496
10/18/2019$12.00$0.025Put0150.90021 (+0.051145)-0.012297
10/18/2019$11.00$0.025Put01941.04333 (+0.064444)-0.011193
10/18/2019$10.00$0.025Put0151.19357 (+0.06668)-0.009817
10/18/2019$9.00$0.025Put001.35928 (+0.068703)-0.008593
10/18/2019$8.00$0.025Put001.5499 (+0.075819)-0.007711
10/18/2019$7.00$0.025Put001.76023 (+0.069513)-0.006689
10/18/2019$6.00$0.025Put002.00922 (+0.077376)-0.005899
10/18/2019$5.00$0.025Put002.29206 (+0.081527)-0.005002
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/23/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel