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   0.423 0.444 3.82 0.14

 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.29 1.36 1.22 1.32 0 1  W   2.5 AUY 0.00 0.03 0.00 0.01 0 0  W  
AUY 0.80 0.84 0.78 0.82 2 23  W   3 AUY 0.00 0.03 0.00 0.01 0 0  W  
AUY 0.31 0.33 0.30 0.32 80 684  W   3.5 AUY 0.00 0.02 0.01 0.00 5 1298  W  
AUY 0.01 0.02 0.02 0.00 491 3885  W   4 AUY 0.18 0.20 0.24 0.18 8 113  W  
AUY 0.00 0.01 0.01 0.01 0 1502  W   4.5 AUY 0.65 0.71 0.80 0.68 0 3  W  
AUY 0.00 0.03 0.00 0.01 0 0  W   5 AUY 1.15 1.21 0.00 1.18 0 0  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.27 1.35 0.00 1.32 0 0  W   2.5 AUY 0.00 0.03 0.00 0.01 0 0  W  
AUY 0.79 0.84 0.74 0.82 0 16  W   3 AUY 0.00 0.02 0.02 0.00 0 10  W  
AUY 0.32 0.35 0.31 0.34 118 238  W   3.5 AUY 0.01 0.02 0.02 0.01 4 729  W  
AUY 0.04 0.05 0.05 0.04 430 1739  W   4 AUY 0.21 0.24 0.22 0.22 72 52  W  
AUY 0.00 0.01 0.01 0.00 2 1052  W   4.5 AUY 0.65 0.71 0.73 0.68 1 14  W  
AUY 0.00 0.03 0.03 0.01 0 8  W   5 AUY 1.16 1.21 0.00 1.18 0 0  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.29 1.34 0.00 1.33 0 0  W   2.5 AUY 0.00 0.03 0.00 0.01 0 0  W  
AUY 0.79 0.85 0.78 0.83 2 152  W   3 AUY 0.00 0.04 0.00 0.00 0 0  W  
AUY 0.33 0.36 0.30 0.36 20 428  W   3.5 AUY 0.01 0.04 0.04 0.03 100 47  W  
AUY 0.06 0.07 0.06 0.08 1353 1258  W   4 AUY 0.24 0.26 0.37 0.24 0 5  W  
AUY 0.00 0.03 0.01 0.01 12 229  W   4.5 AUY 0.67 0.73 0.60 0.67 0 14  W  
AUY 0.00 0.04 0.04 0.00 0 700  W   5 AUY 1.16 1.21 0.00 1.17 0 0  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.14 2.06 0.80 1.34 0 4  W   2.5 AUY 0.00 0.55 0.00 0.28 0 0  W  
AUY 0.77 1.21 0.00 0.84 0 0  W   3 AUY 0.00 0.55 0.06 0.00 0 8  W  
AUY 0.36 0.39 0.34 0.39 1 752  W   3.5 AUY 0.04 0.06 0.06 0.05 27 82  W  
AUY 0.09 0.11 0.10 0.11 289 1201  W   4 AUY 0.26 0.30 0.43 0.26 0 16  W  
AUY 0.00 0.04 0.03 0.02 1 7  W   4.5 AUY 0.58 0.95 0.85 0.67 0 16  W  
AUY 0.00 0.04 0.04 0.00 0 15  W   5 AUY 0.59 1.82 0.00 1.15 0 0  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.29 1.36 1.26 1.35 0 2  S   2.5 AUY 0.00 0.01 0.00 0.00 0 0  S  
AUY 0.82 0.85 0.79 0.85 132 997  S   3 AUY 0.00 0.03 0.02 0.00 0 356  S  
AUY 0.37 0.39 0.40 0.42 94 1232  S   3.5 AUY 0.06 0.07 0.06 0.06 195 2397  S  
AUY 0.11 0.12 0.10 0.14 623 5413  S   4 AUY 0.29 0.31 0.30 0.27 31 453  S  
AUY 0.03 0.04 0.03 0.03 258 1143  S   4.5 AUY 0.69 0.74 0.75 0.66 2 37  S  
AUY 0.01 0.03 0.02 0.00 0 892  S   5 AUY 1.15 1.23 1.29 1.13 0 14  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.28 1.41 0.00 1.36 0 0  W   2.5 AUY 0.00 0.04 0.00 0.00 0 0  W  
AUY 0.79 0.91 0.00 0.87 0 0  W   3 AUY 0.00 0.06 0.00 0.01 0 0  W  
AUY 0.39 0.42 0.34 0.44 5 144  W   3.5 AUY 0.07 0.09 0.08 0.07 10 19  W  
AUY 0.13 0.14 0.11 0.17 155 371  W   4 AUY 0.30 0.39 0.35 0.28 0 1  W  
AUY 0.03 0.05 0.00 0.04 0 0  W   4.5 AUY 0.65 0.79 0.00 0.65 0 0  W  
AUY 0.00 0.03 0.00 0.01 0 0  W   5 AUY 1.12 1.28 0.00 1.11 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.31 1.35 0.00 1.42 0 0  S   2.5 AUY 0.00 0.03 0.00 0.00 0 0  S  
AUY 0.75 0.95 0.82 0.95 4 0  S   3 AUY 0.02 0.03 0.00 0.01 0 0  S  
AUY 0.43 0.46 0.00 0.54 0 0  S   3.5 AUY 0.11 0.12 0.15 0.09 40 0  S  
AUY 0.18 0.20 0.17 0.26 347 0  S   4 AUY 0.35 0.37 0.37 0.28 2 0  S  
AUY 0.07 0.08 0.06 0.10 6 0  S   4.5 AUY 0.72 0.76 0.76 0.61 2 0  S  
AUY 0.02 0.03 0.00 0.03 0 0  S   5 AUY 1.12 1.26 0.00 1.02 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.