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   0.545 0.645 6.12 -0.03

 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.09 1.14 1.13 0.00 156 313  S   5 AUY 0.00 0.03 0.01 0.00 0 483  S  
AUY 0.45 0.78 0.62 0.00 75 143  S   5.5 AUY 0.00 0.01 0.01 0.00 6 20414  S  
AUY 0.11 0.13 0.12 0.00 2262 6189  S   6 AUY 0.00 0.01 0.01 0.00 197 8020  S  
AUY 0.00 0.01 0.01 0.00 142 5226  S   6.5 AUY 0.31 0.40 0.38 0.00 165 957  S  
AUY 0.00 0.01 0.01 0.00 19 18080  S   7 AUY 0.87 0.93 0.85 0.00 100 720  S  
AUY 0.00 0.01 0.02 0.00 0 117  S   7.5 AUY 1.29 1.40 1.36 0.00 3 7  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.07 1.19 1.12 1.12 9 109  W   5 AUY 0.01 0.02 0.01 0.00 0 115  W  
AUY 0.64 0.65 0.66 0.64 54 733  W   5.5 AUY 0.02 0.03 0.02 0.02 111 361  W  
AUY 0.23 0.25 0.25 0.27 565 1191  W   6 AUY 0.11 0.12 0.12 0.15 438 1978  W  
AUY 0.05 0.07 0.05 0.07 986 2916  W   6.5 AUY 0.38 0.45 0.43 0.45 67 426  W  
AUY 0.02 0.03 0.02 0.01 79 3973  W   7 AUY 0.82 0.95 0.83 0.89 8 151  W  
AUY 0.00 0.03 0.02 0.00 0 87  W   7.5 AUY 1.35 1.39 1.33 1.38 6 137  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.07 1.20 1.17 1.13 6 26  W   5 AUY 0.01 0.03 0.02 0.01 50 88  W  
AUY 0.63 0.72 0.66 0.69 47 161  W   5.5 AUY 0.02 0.06 0.04 0.07 49 305  W  
AUY 0.26 0.34 0.29 0.36 69 583  W   6 AUY 0.17 0.19 0.16 0.24 358 173  W  
AUY 0.08 0.10 0.09 0.15 212 1999  W   6.5 AUY 0.45 0.50 0.48 0.53 16 236  W  
AUY 0.03 0.04 0.03 0.05 106 6825  W   7 AUY 0.88 0.94 0.83 0.93 0 36  W  
AUY 0.01 0.03 0.02 0.02 10 88  W   7.5 AUY 1.36 1.48 1.43 1.40 0 1  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.10 1.19 1.26 1.16 0 5  W   5 AUY 0.01 0.03 0.05 0.03 0 1  W  
AUY 0.66 0.75 0.78 0.74 20 82  W   5.5 AUY 0.06 0.08 0.07 0.12 11 112  W  
AUY 0.33 0.40 0.32 0.43 134 94  W   6 AUY 0.22 0.25 0.23 0.31 33 38  W  
AUY 0.14 0.16 0.14 0.22 113 810  W   6.5 AUY 0.50 0.56 0.52 0.60 46 25  W  
AUY 0.05 0.10 0.07 0.10 81 2251  W   7 AUY 0.92 0.98 0.85 0.98 10 0  W  
AUY 0.02 0.04 0.03 0.04 9 51  W   7.5 AUY 1.33 1.49 1.33 1.42 0 10  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.15 1.24 1.15 1.18 84 3145  S   5 AUY 0.03 0.05 0.04 0.06 6 2667  S  
AUY 0.69 0.79 0.73 0.79 61 5543  S   5.5 AUY 0.09 0.13 0.13 0.17 0 2776  S  
AUY 0.38 0.45 0.41 0.49 439 13105  S   6 AUY 0.27 0.31 0.29 0.36 76 4530  S  
AUY 0.11 0.12 0.11 0.15 486 39095  S   7 AUY 0.93 1.01 0.94 1.02 7 633  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 0.00 3.25 1.20 1.21 0 8  W   5 AUY 0.02 0.09 0.08 0.09 1 202  W  
AUY 0.70 0.97 0.96 0.83 0 8  W   5.5 AUY 0.10 0.25 0.15 0.21 1 66  W  
AUY 0.45 0.70 0.51 0.54 16 220  W   6 AUY 0.23 0.61 0.34 0.42 5 143  W  
AUY 0.28 0.29 0.28 0.33 833 13862  W   6.5 AUY 0.47 0.96 0.65 0.70 0 11  W  
AUY 0.15 0.16 0.16 0.19 6 1711  W   7 AUY 0.85 1.71 1.05 1.06 0 3  W  
AUY 0.03 0.12 0.13 0.10 4 129  W   7.5 AUY 0.07 2.88 0.00 1.48 0 0  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.02 1.41 1.25 1.24 5 28  W   5 AUY 0.04 0.22 0.11 0.11 0 200  W  
AUY 0.72 1.02 1.03 0.87 0 1  W   5.5 AUY 0.15 0.24 0.18 0.25 1 7  W  
AUY 0.47 0.55 0.49 0.59 119 334  W   6 AUY 0.35 0.43 0.40 0.46 0 226  W  
AUY 0.27 0.37 0.32 0.38 349 109  W   6.5 AUY 0.64 0.79 0.69 0.75 7 6  W  
AUY 0.17 0.20 0.18 0.23 5 310  W   7 AUY 0.89 1.29 0.92 1.10 0 12  W  
AUY 0.07 0.17 0.13 0.14 5 72  W   7.5 AUY 1.29 1.72 0.00 1.51 0 0  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.20 1.35 1.26 1.32 229 2  S   5 AUY 0.10 0.17 0.15 0.19 10 0  S  
AUY 0.59 0.68 0.62 0.71 44 61  S   6 AUY 0.47 0.50 0.50 0.57 17 11  S  
AUY 0.25 0.31 0.30 0.34 421 31  S   7 AUY 1.08 1.22 1.16 1.21 25 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.