AngloGold Ashanti (AU) Options Chain & Prices $47.10 +0.57 (+1.23%) Closing price 07/11/2025 03:59 PM EasternExtended Trading$47.14 +0.03 (+0.07%) As of 07/11/2025 07:56 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock AU Put and Call Options List 1/15/2027 12/18/2026 3/20/2026 1/16/2026 10/17/2025 8/15/2025 7/18/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/18/2025$39.00$0.030Put1 - - 133(+0)66.65% (+9.13%)-0.01879617/18/2025$40.00$0.041Put2 - - 4722(+0)62.17% (+7.91%)-0.02683617/18/2025$41.00$0.060Put1 - 1275(+0)57.84% (+6.60%)-0.03917517/18/2025$42.00$0.088Put11 - 111221(-2)53.71% (+5.19%)-0.05854917/18/2025$43.00$0.136Put1 - - 260(-1)49.85% (+3.67%)-0.08954117/18/2025$44.00$0.218Put2 - - 171(+7)46.40% (+2.06%)-0.1394927/18/2025$44.00$3.315Call20911692(-1)46.40% (+2.06%)0.86048537/18/2025$45.00$0.363Put103 - 21090(-1)43.58% (+0.44%)-0.21817547/18/2025$46.00$0.614Put1 - - 2612(+0)41.73% (-0.94%)-0.33280617/18/2025$46.00$1.711Call48320610(-9)41.73% (-0.94%)0.6679017 Get the Latest News and Ratings for AU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AngloGold Ashanti and its competitors with MarketBeat's FREE daily newsletter. 7/18/2025$47.00$1.025Put834338(+9)41.15% (-1.76%)-0.47529987/18/2025$47.00$1.121Call981951071(+5)41.15% (-1.76%)0.526056147/18/2025$48.00$1.614Put10 - 9404(-5)41.87% (-1.90%)-0.61790257/18/2025$48.00$0.709Call29851245906(-5)41.87% (-1.90%)0.384104107/18/2025$49.00$0.447Call2 - 1389(-4)43.58% (-1.48%)0.26775727/18/2025$50.00$3.196Put4 - 41157(-1)45.89% (-0.76%)-0.81901617/18/2025$50.00$0.288Call181253708(+1)45.89% (-0.75%)0.18382757/18/2025$55.00$0.048Call12932625(-4)59.34% (+3.52%)0.033344End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies RGLD Options Data AEM Options Data AGI Options Data KGC Options Data NEM Options Data OR Options Data PAAS Options Data SA Options Data WPM Options Data B Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:AU) was last updated on 7/12/2025 by MarketBeat.com Staff From Our PartnersThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AngloGold Ashanti PLC Please log in to your account or sign up in order to add this asset to your watchlist. Share AngloGold Ashanti With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
