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

Yamana Gold (NYSE:AUY) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/26/2021	$11.00	$0.085	Call	0	0	0	2 (+0)	11.1595 (+6.33783)	0.091434	0
2/26/2021	$10.50	$0.085	Call	0	0	0	0 (+0)	10.7686	0.093647	0
2/26/2021	$10.00	$0.005	Call	0	0	0	3 (+0)	6.61675 (+2.202)	0.010991	0
2/26/2021	$9.50	$0.085	Call	0	0	0	0 (+0)	9.91343	0.099187	0
2/26/2021	$9.00	$0.005	Call	0	0	0	0 (+0)	5.92666 (+2.0323)	0.012036	0
2/26/2021	$8.50	$0.085	Call	0	0	0	0 (+0)	9.06116 (+3.19866)	0.111353	0
2/26/2021	$8.00	$0.085	Call	0	0	0	0 (+0)	8.37794 (+2.98637)	0.111654	0
2/26/2021	$7.50	$0.085	Call	0	0	0	11 (+0)	7.77522 (+3.18147)	0.117739	0
2/26/2021	$7.00	$0.075	Call	0	0	0	174 (+0)	6.9 (+2.50569)	0.116134	0
2/26/2021	$6.50	$0.075	Call	10	10	0	304 (+0)	6.16293 (+3.85041)	0.12537	4

2/26/2021	$6.00	$0.005	Call	11	0	0	1827 (+0)	3.15 (+1.29976)	0.023033	2
2/26/2021	$5.50	$0.005	Call	1	0	0	4844 (+1)	2.42273 (+1.04376)	0.025515	1
2/26/2021	$5.00	$0.005	Call	33	30	1	3498 (+658)	1.6901 (+0.878687)	0.038671	14
2/26/2021	$4.50	$0.025	Call	1,732	1,127	310	1747 (+98)	1.1341 (+0.684092)	0.185766	127
2/26/2021	$4.00	$0.250	Call	236	206	15	120 (-86)	0.0	1.0	22
2/26/2021	$3.50	$0.830	Call	7	4	3	9 (-2)	3.895	0.856744	3
2/26/2021	$3.00	$1.310	Call	0	0	0	3 (+0)	5.3478 (-0.704353)	0.918142	0
2/26/2021	$2.50	$1.810	Call	0	0	0	3 (+0)	7.49547	0.939986	0
2/26/2021	$2.00	$2.355	Call	0	0	0	0 (+0)	11.8544	0.936847	0
2/26/2021	$1.50	$2.775	Call	0	0	0	0 (+0)	10.6569	0.984229	0
2/26/2021	$1.00	$3.400	Call	0	0	0	0 (+0)	24.087	0.962454	0
2/26/2021	$0.50	$3.650	Call	0	0	0	1 (+0)	0.0	1.0	0
2/26/2021	$11.00	$6.675	Put	2	1	1	0 (+0)			2
2/26/2021	$10.50	$6.250	Put	0	0	0	0 (+0)	7.55329 (+2.38221)	-0.983366	0
2/26/2021	$10.00	$5.650	Put	0	0	0	0 (+0)			0
2/26/2021	$9.50	$5.300	Put	0	0	0	0 (+0)	9.22062	-0.923459	0
2/26/2021	$9.00	$4.850	Put	0	0	0	0 (+0)	10.0715 (+5.70549)	-0.880035	0
2/26/2021	$8.50	$4.325	Put	0	0	0	0 (+0)	9.06201 (+5.06572)	-0.894599	0
2/26/2021	$8.00	$3.775	Put	0	0	0	0 (+0)	6.95625	-0.941139	0
2/26/2021	$7.50	$3.250	Put	0	0	0	1 (-19)	5.15851	-0.976531	0
2/26/2021	$7.00	$2.735	Put	0	0	0	1 (+0)			0
2/26/2021	$6.50	$2.170	Put	0	0	0	120 (+0)			0
2/26/2021	$6.00	$1.735	Put	0	0	0	4 (+0)			0
2/26/2021	$5.50	$1.305	Put	6	0	0	212 (-153)	4.22438 (+2.09708)	-0.854409	5
2/26/2021	$5.00	$0.690	Put	43	9	5	659 (-11)			13
2/26/2021	$4.50	$0.270	Put	484	96	362	1567 (+224)	1.21511 (+0.618642)	-0.796758	31
2/26/2021	$4.00	$0.005	Put	63	63	0	339 (+0)	0.78125 (-0.163763)	-0.057524	5
2/26/2021	$3.50	$0.045	Put	0	0	0	0 (+0)	3.4125 (-0.53379)	-0.113709	0
2/26/2021	$3.00	$0.085	Put	0	0	0	0 (+0)	6.3	-0.107475	0
2/26/2021	$2.50	$0.085	Put	0	0	0	0 (+0)	8.68233	-0.079587	0
2/26/2021	$2.00	$0.085	Put	0	0	0	0 (+0)	11.4625	-0.05893	0
2/26/2021	$1.50	$0.085	Put	0	0	0	0 (+0)	15.1813	-0.043101	0
2/26/2021	$1.00	$0.075	Put	0	0	0	0 (+0)	20.0202	-0.027586	0
2/26/2021	$0.50	$0.005	Put	0	0	0	0 (+0)	18.2 (+1.3254)	-0.002823	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/26/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Yamana Gold Options Chain and Prices

Adding

Adding

Adding Yamana Gold Inc.

Options Chain

Yamana Gold (NYSE:AUY) Options Chain

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources