Log in
NYSE:AU

AngloGold Ashanti Options Chain and Prices

$21.41
+0.47 (+2.24 %)
(As of 11/27/2020 12:00 AM ET)
Add
Compare
Today's Range
$20.70
Now: $21.41
$21.53
50-Day Range
$20.77
MA: $24.84
$27.97
52-Week Range
$12.66
Now: $21.41
$38.50
Volume2.27 million shs
Average Volume3.43 million shs
Market Capitalization$8.88 billion
P/E Ratio23.53
Dividend Yield0.38%
Beta0.55

Options Chain

AngloGold Ashanti (NYSE:AU) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$35.00$0.025Call00070
(+0)
0.923696
(-0.071874)
0.0178980
12/18/2020$34.00$0.050Call00015
(+0)
0.952218
(+0.006196)
0.0281930
12/18/2020$33.00$0.050Call00014
(+0)
0.904468
(-0.056688)
0.0294060
12/18/2020$32.00$0.050Call000258
(+0)
0.854684
(+0.003935)
0.0308050
12/18/2020$31.00$0.050Call000194
(+0)
0.80267
(+0.002715)
0.0324370
12/18/2020$30.00$0.025Call110234
(+0)
0.671929
(-0.074845)
0.0203321
12/18/2020$29.00$0.050Call000219
(+0)
0.690994
(+4.4E-05)
0.0367030
12/18/2020$28.00$0.025Call000286
(+0)
0.563134
(-0.001591)
0.0236120
12/18/2020$27.00$0.025Call000232
(-10)
0.504259
(-0.00303)
0.025930
12/18/2020$26.00$0.100Call000158
(+0)
0.576698
(+0.030434)
0.0774640
12/18/2020$25.00$0.100Call24321305
(+0)
0.497006
(-0.03539)
0.0872895
12/18/2020$24.00$0.200Call2022705
(+20)
0.501517
(-0.029648)
0.1538542
12/18/2020$23.00$0.350Call1852128
(+20)
0.492354
(-0.014122)
0.2429026
12/18/2020$22.00$0.600Call31451227370
(+107)
0.486537
(-0.020281)
0.3658622
12/18/2020$21.00$1.000Call23816830115
(+95)
0.490406
(-0.018072)
0.51544517
12/18/2020$20.00$1.525Call000191
(+19)
0.480255
(-0.033539)
0.6706390
12/18/2020$19.00$2.175Call00070
(+17)
0.443719
(-0.079533)
0.8235560
12/18/2020$18.00$3.100Call0000
(+0)
0.524892
(-0.032414)
0.8877170
12/18/2020$17.00$4.000Call0000
(+0)
0.523043
(-0.006632)
0.95090
12/18/2020$16.00$5.000Call0000
(+0)
0.644845
(+0.104558)
0.9593770
12/18/2020$15.00$6.000Call0000
(+0)
0.771723
(-0.103272)
0.9655620
12/18/2020$35.00$14.100Put0000
(+0)
0.973041
(-0.184729)
-0.9778510
12/18/2020$34.00$13.150Put0000
(+0)
1.06732
(+0.055045)
-0.9568350
12/18/2020$33.00$12.100Put00020
(+0)
0.882543
(-0.167237)
-0.9752220
12/18/2020$32.00$11.100Put0000
(+0)
0.832543
(-0.163154)
-0.9740720
12/18/2020$31.00$10.100Put00012
(-4)
0.782543
(-0.081072)
-0.9724660
12/18/2020$30.00$9.100Put10021
(+0)
0.724698
(-0.076299)
-0.9716561
12/18/2020$29.00$8.100Put00010
(+0)
0.670615
(-0.068976)
-0.9695840
12/18/2020$28.00$7.100Put00032
(+0)
0.61604
(-0.060304)
-0.9667970
12/18/2020$27.00$6.100Put00055
(+0)
0.556563
(-0.132281)
-0.9635490
12/18/2020$26.00$5.100Put000327
(+0)
0.483633
(-0.129315)
-0.9600710
12/18/2020$25.00$4.200Put101106
(+0)
0.54078
(+0.013139)
-0.8925451
12/18/2020$24.00$3.300Put1013080
(+0)
0.533633
(+0.002468)
-0.8306911
12/18/2020$23.00$2.425Put303120
(+0)
0.506024
(-0.016154)
-0.7536193
12/18/2020$22.00$1.650Put431382
(-2)
0.483111
(-0.021092)
-0.6364633
12/18/2020$21.00$1.075Put000160
(+20)
0.500155
(-0.016548)
-0.4839670
12/18/2020$20.00$0.600Put34313140
(+7)
0.492342
(-0.018111)
-0.3306465
12/18/2020$19.00$0.300Put2851151
(+3)
0.49078
(-0.02983)
-0.1959866
12/18/2020$18.00$0.150Put40035
(-10)
0.517079
(-0.016789)
-0.1075561
12/18/2020$17.00$0.050Put0000
(+0)
0.504293
(-0.056632)
-0.0428790
12/18/2020$16.00$0.075Put0000
(+0)
0.676095
(+0.025857)
-0.0463970
12/18/2020$15.00$0.075Put00010
(+10)
0.809223
(+0.087353)
-0.0398810
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/28/2020 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.