QQQ   316.25 (+1.09%)
AAPL   123.08 (+1.73%)
MSFT   233.28 (+1.87%)
FB   262.85 (+3.20%)
GOOGL   2,034.39 (+0.91%)
AMZN   3,080.06 (+0.75%)
TSLA   674.65 (-1.11%)
NVDA   549.30 (+3.19%)
BABA   241.08 (+0.37%)
CGC   32.69 (-1.57%)
GE   12.69 (-0.55%)
MU   91.90 (+4.29%)
NIO   46.26 (-1.17%)
AMD   84.49 (+2.51%)
T   28.05 (-2.03%)
F   11.83 (+0.60%)
ACB   10.71 (-1.02%)
DIS   189.85 (-0.59%)
BA   212.83 (-1.67%)
NFLX   544.60 (-0.38%)
BAC   35.04 (-2.48%)
QQQ   316.25 (+1.09%)
AAPL   123.08 (+1.73%)
MSFT   233.28 (+1.87%)
FB   262.85 (+3.20%)
GOOGL   2,034.39 (+0.91%)
AMZN   3,080.06 (+0.75%)
TSLA   674.65 (-1.11%)
NVDA   549.30 (+3.19%)
BABA   241.08 (+0.37%)
CGC   32.69 (-1.57%)
GE   12.69 (-0.55%)
MU   91.90 (+4.29%)
NIO   46.26 (-1.17%)
AMD   84.49 (+2.51%)
T   28.05 (-2.03%)
F   11.83 (+0.60%)
ACB   10.71 (-1.02%)
DIS   189.85 (-0.59%)
BA   212.83 (-1.67%)
NFLX   544.60 (-0.38%)
BAC   35.04 (-2.48%)
QQQ   316.25 (+1.09%)
AAPL   123.08 (+1.73%)
MSFT   233.28 (+1.87%)
FB   262.85 (+3.20%)
GOOGL   2,034.39 (+0.91%)
AMZN   3,080.06 (+0.75%)
TSLA   674.65 (-1.11%)
NVDA   549.30 (+3.19%)
BABA   241.08 (+0.37%)
CGC   32.69 (-1.57%)
GE   12.69 (-0.55%)
MU   91.90 (+4.29%)
NIO   46.26 (-1.17%)
AMD   84.49 (+2.51%)
T   28.05 (-2.03%)
F   11.83 (+0.60%)
ACB   10.71 (-1.02%)
DIS   189.85 (-0.59%)
BA   212.83 (-1.67%)
NFLX   544.60 (-0.38%)
BAC   35.04 (-2.48%)
QQQ   316.25 (+1.09%)
AAPL   123.08 (+1.73%)
MSFT   233.28 (+1.87%)
FB   262.85 (+3.20%)
GOOGL   2,034.39 (+0.91%)
AMZN   3,080.06 (+0.75%)
TSLA   674.65 (-1.11%)
NVDA   549.30 (+3.19%)
BABA   241.08 (+0.37%)
CGC   32.69 (-1.57%)
GE   12.69 (-0.55%)
MU   91.90 (+4.29%)
NIO   46.26 (-1.17%)
AMD   84.49 (+2.51%)
T   28.05 (-2.03%)
F   11.83 (+0.60%)
ACB   10.71 (-1.02%)
DIS   189.85 (-0.59%)
BA   212.83 (-1.67%)
NFLX   544.60 (-0.38%)
BAC   35.04 (-2.48%)
Log in
NYSE:AUY

Yamana Gold Options Chain and Prices

$4.08
-0.18 (-4.23 %)
(As of 02/26/2021 01:58 PM ET)
Add
Compare
Today's Range
$4.01
Now: $4.08
$4.26
50-Day Range
$4.40
MA: $4.95
$5.88
52-Week Range
$2.23
Now: $4.08
$7.02
Volume1.17 million shs
Average Volume17.32 million shs
Market Capitalization$3.93 billion
P/E Ratio31.39
Dividend Yield2.22%
Beta1.4

Options Chain

Yamana Gold (NYSE:AUY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/26/2021$11.00$0.085Call0002
(+0)
11.1595
(+6.33783)
0.0914340
2/26/2021$10.50$0.085Call0000
(+0)
10.76860.0936470
2/26/2021$10.00$0.005Call0003
(+0)
6.61675
(+2.202)
0.0109910
2/26/2021$9.50$0.085Call0000
(+0)
9.913430.0991870
2/26/2021$9.00$0.005Call0000
(+0)
5.92666
(+2.0323)
0.0120360
2/26/2021$8.50$0.085Call0000
(+0)
9.06116
(+3.19866)
0.1113530
2/26/2021$8.00$0.085Call0000
(+0)
8.37794
(+2.98637)
0.1116540
2/26/2021$7.50$0.085Call00011
(+0)
7.77522
(+3.18147)
0.1177390
2/26/2021$7.00$0.075Call000174
(+0)
6.9
(+2.50569)
0.1161340
2/26/2021$6.50$0.075Call10100304
(+0)
6.16293
(+3.85041)
0.125374
2/26/2021$6.00$0.005Call11001827
(+0)
3.15
(+1.29976)
0.0230332
2/26/2021$5.50$0.005Call1004844
(+1)
2.42273
(+1.04376)
0.0255151
2/26/2021$5.00$0.005Call333013498
(+658)
1.6901
(+0.878687)
0.03867114
2/26/2021$4.50$0.025Call1,7321,1273101747
(+98)
1.1341
(+0.684092)
0.185766127
2/26/2021$4.00$0.250Call23620615120
(-86)
0.01.022
2/26/2021$3.50$0.830Call7439
(-2)
3.8950.8567443
2/26/2021$3.00$1.310Call0003
(+0)
5.3478
(-0.704353)
0.9181420
2/26/2021$2.50$1.810Call0003
(+0)
7.495470.9399860
2/26/2021$2.00$2.355Call0000
(+0)
11.85440.9368470
2/26/2021$1.50$2.775Call0000
(+0)
10.65690.9842290
2/26/2021$1.00$3.400Call0000
(+0)
24.0870.9624540
2/26/2021$0.50$3.650Call0001
(+0)
0.01.00
2/26/2021$11.00$6.675Put2110
(+0)
2
2/26/2021$10.50$6.250Put0000
(+0)
7.55329
(+2.38221)
-0.9833660
2/26/2021$10.00$5.650Put0000
(+0)
0
2/26/2021$9.50$5.300Put0000
(+0)
9.22062-0.9234590
2/26/2021$9.00$4.850Put0000
(+0)
10.0715
(+5.70549)
-0.8800350
2/26/2021$8.50$4.325Put0000
(+0)
9.06201
(+5.06572)
-0.8945990
2/26/2021$8.00$3.775Put0000
(+0)
6.95625-0.9411390
2/26/2021$7.50$3.250Put0001
(-19)
5.15851-0.9765310
2/26/2021$7.00$2.735Put0001
(+0)
0
2/26/2021$6.50$2.170Put000120
(+0)
0
2/26/2021$6.00$1.735Put0004
(+0)
0
2/26/2021$5.50$1.305Put600212
(-153)
4.22438
(+2.09708)
-0.8544095
2/26/2021$5.00$0.690Put4395659
(-11)
13
2/26/2021$4.50$0.270Put484963621567
(+224)
1.21511
(+0.618642)
-0.79675831
2/26/2021$4.00$0.005Put63630339
(+0)
0.78125
(-0.163763)
-0.0575245
2/26/2021$3.50$0.045Put0000
(+0)
3.4125
(-0.53379)
-0.1137090
2/26/2021$3.00$0.085Put0000
(+0)
6.3-0.1074750
2/26/2021$2.50$0.085Put0000
(+0)
8.68233-0.0795870
2/26/2021$2.00$0.085Put0000
(+0)
11.4625-0.058930
2/26/2021$1.50$0.085Put0000
(+0)
15.1813-0.0431010
2/26/2021$1.00$0.075Put0000
(+0)
20.0202-0.0275860
2/26/2021$0.50$0.005Put0000
(+0)
18.2
(+1.3254)
-0.0028230
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/26/2021 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.