Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AUY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AUY YAMANA GOLD INC   0.504 0.459 3.26 0.02

 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.22 1.29 1.32 1.26 0 1  W   2 AUY 0.00 0.04 0.00 0.02 0 0  W  
AUY 0.73 0.79 0.75 0.76 0 0  W   2.5 AUY 0.00 0.03 0.05 0.01 0 10  W  
AUY 0.26 0.28 0.22 0.26 18 364  W   3 AUY 0.01 0.02 0.02 0.00 84 260  W  
AUY 0.01 0.03 0.02 0.00 235 4652  W   3.5 AUY 0.25 0.28 0.30 0.24 3 154  W  
AUY 0.00 0.01 0.01 0.01 0 5188  W   4 AUY 0.72 0.79 0.80 0.74 4 0  W  
AUY 0.00 0.01 0.02 0.01 0 50  W   4.5 AUY 1.22 1.32 1.26 1.24 0 2  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.21 1.30 1.16 1.26 0 1  W   2 AUY 0.00 0.03 0.00 0.01 0 0  W  
AUY 0.71 0.81 0.77 0.76 0 5  W   2.5 AUY 0.00 0.05 0.01 0.00 0 1  W  
AUY 0.27 0.30 0.28 0.28 8 221  W   3 AUY 0.02 0.05 0.04 0.01 66 368  W  
AUY 0.04 0.05 0.04 0.02 27 1590  W   3.5 AUY 0.27 0.31 0.33 0.26 26 158  W  
AUY 0.01 0.02 0.02 0.00 13 617  W   4 AUY 0.69 0.80 0.00 0.74 0 0  W  
AUY 0.00 0.04 0.01 0.01 0 70  W   4.5 AUY 1.19 1.29 1.25 1.23 2 2  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.21 1.32 0.00 1.27 0 0  W   2 AUY 0.00 0.03 0.00 0.01 0 0  W  
AUY 0.70 0.84 0.00 0.77 0 0  W   2.5 AUY 0.00 0.05 0.00 0.00 0 0  W  
AUY 0.28 0.35 0.26 0.30 50 4  W   3 AUY 0.04 0.07 0.06 0.03 113 1502  W  
AUY 0.05 0.07 0.06 0.05 9 645  W   3.5 AUY 0.28 0.33 0.31 0.27 1 13  W  
AUY 0.00 0.03 0.01 0.00 0 216  W   4 AUY 0.71 0.79 0.00 0.73 0 0  W  
AUY 0.00 0.05 0.00 0.00 0 0  W   4.5 AUY 1.20 1.30 0.00 1.22 0 0  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.23 1.29 1.29 1.28 0 10  S   2 AUY 0.00 0.01 0.00 0.01 0 0  S  
AUY 0.74 0.78 0.76 0.78 0 55  S   2.5 AUY 0.00 0.02 0.01 0.00 0 16  S  
AUY 0.31 0.34 0.33 0.33 36 917  S   3 AUY 0.06 0.07 0.07 0.04 40 556  S  
AUY 0.07 0.09 0.07 0.07 460 3882  S   3.5 AUY 0.31 0.34 0.35 0.28 16 4620  S  
AUY 0.02 0.03 0.03 0.01 83 2295  S   4 AUY 0.73 0.79 0.75 0.72 0 13  S  
AUY 0.00 0.04 0.01 0.00 0 777  S   4.5 AUY 1.20 1.28 0.00 1.21 0 0  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.18 1.35 0.00 1.29 0 0  W   2 AUY 0.00 0.05 0.00 0.00 0 0  W  
AUY 0.72 0.85 0.73 0.79 10 0  W   2.5 AUY 0.00 0.06 0.00 0.00 0 0  W  
AUY 0.32 0.35 0.35 0.35 14 82  W   3 AUY 0.07 0.10 0.09 0.06 6 26  W  
AUY 0.09 0.12 0.08 0.10 35 822  W   3.5 AUY 0.32 0.36 0.27 0.29 0 16  W  
AUY 0.02 0.05 0.04 0.02 0 50  W   4 AUY 0.69 0.79 0.83 0.70 1 0  W  
AUY 0.00 0.07 0.04 0.00 0 1  W   4.5 AUY 1.18 1.32 0.00 1.18 0 0  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.18 1.35 1.24 1.30 10 0  W   2 AUY 0.00 0.04 0.00 0.00 0 0  W  
AUY 0.68 0.86 0.00 0.81 0 0  W   2.5 AUY 0.00 0.06 0.00 0.00 0 0  W  
AUY 0.31 0.41 0.34 0.38 110 123  W   3 AUY 0.08 0.11 0.09 0.06 4 421  W  
AUY 0.10 0.13 0.09 0.12 1001 124  W   3.5 AUY 0.33 0.44 0.36 0.29 0 11  W  
AUY 0.03 0.05 0.05 0.03 0 62  W   4 AUY 0.68 0.86 0.72 0.69 0 1  W  
AUY 0.00 0.04 0.00 0.00 0 0  W   4.5 AUY 1.17 1.34 0.00 1.16 0 0  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.24 1.30 0.00 1.35 0 0  S   2 AUY 0.00 0.02 0.00 0.00 0 0  S  
AUY 0.74 0.85 0.00 0.89 0 0  S   2.5 AUY 0.02 0.04 0.02 0.01 10 0  S  
AUY 0.39 0.42 0.44 0.48 0 30  S   3 AUY 0.12 0.13 0.14 0.08 53 1021  S  
AUY 0.15 0.16 0.15 0.20 261 88  S   3.5 AUY 0.38 0.41 0.39 0.28 1 11  S  
AUY 0.06 0.08 0.06 0.07 16 74  S   4 AUY 0.78 0.82 0.00 0.62 0 0  S  
AUY 0.03 0.04 0.04 0.02 0 29  S   4.5 AUY 1.24 1.30 0.00 1.05 0 0  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.