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   0.909 0.620 3.28 0.20

 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.23 1.33 1.01 1.28 0 3  W   2 AUY 0.00 0.01 0.01 0.01 0 168  W  
AUY 0.74 0.83 0.83 0.78 208 283  W   2.5 AUY 0.00 0.01 0.01 0.01 86 250  W  
AUY 0.28 0.36 0.27 0.28 369 520  W   3 AUY 0.04 0.08 0.07 0.00 309 349  W  
AUY 0.04 0.06 0.06 0.01 1506 767  W   3.5 AUY 0.26 0.33 0.34 0.23 54 38  W  
AUY 0.01 0.02 0.01 0.01 36 517  W   4 AUY 0.61 0.79 0.76 0.72 1 17  W  
AUY 0.00 0.01 0.01 0.01 0 340  W   4.5 AUY 1.16 1.28 1.60 1.22 0 5  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.24 1.32 1.29 1.28 3 236  S   2 AUY 0.00 0.03 0.01 0.01 0 84  S  
AUY 0.73 0.83 0.77 0.78 5 1147  S   2.5 AUY 0.01 0.03 0.03 0.00 165 1941  S  
AUY 0.35 0.39 0.35 0.31 180 3047  S   3 AUY 0.09 0.12 0.10 0.03 625 2749  S  
AUY 0.10 0.13 0.11 0.06 1096 12381  S   3.5 AUY 0.33 0.35 0.35 0.28 67 3328  S  
AUY 0.02 0.04 0.03 0.00 752 16783  S   4 AUY 0.73 0.78 0.73 0.72 9 2661  S  
AUY 0.01 0.02 0.01 0.00 61 8966  S   4.5 AUY 1.18 1.26 1.28 1.22 20 1243  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 0.99 1.34 0.85 1.28 0 10  W   2 AUY 0.00 0.09 0.03 0.00 0 27  W  
AUY 0.61 0.87 0.78 0.78 1 11  W   2.5 AUY 0.00 0.07 0.04 0.00 5 167  W  
AUY 0.41 0.46 0.42 0.34 27 243  W   3 AUY 0.12 0.17 0.16 0.06 11 499  W  
AUY 0.15 0.20 0.16 0.09 235 320  W   3.5 AUY 0.37 0.49 0.43 0.31 13 25  W  
AUY 0.03 0.07 0.06 0.01 1102 1180  W   4 AUY 0.73 0.93 0.76 0.73 4 27  W  
AUY 0.00 0.04 0.03 0.00 76 280  W   4.5 AUY 1.20 1.55 1.45 1.22 0 6  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 0.67 1.35 1.32 1.28 1 10  W   2 AUY 0.00 0.13 0.06 0.00 0 2  W  
AUY 0.10 1.50 0.80 0.79 2 46  W   2.5 AUY 0.00 0.62 0.04 0.01 1 0  W  
AUY 0.18 0.50 0.46 0.37 43 310  W   3 AUY 0.00 0.99 0.20 0.09 10 22  W  
AUY 0.14 0.25 0.21 0.12 90 407  W   3.5 AUY 0.00 0.97 0.45 0.34 10 0  W  
AUY 0.02 0.11 0.09 0.03 450 228  W   4 AUY 0.51 1.26 1.00 0.75 0 3  W  
AUY 0.00 0.08 0.00 0.01 5 47  W   4.5 AUY 0.79 1.78 0.00 1.22 0 0  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 0.97 1.54 1.10 1.28 0 5  W   2 AUY 0.00 0.25 0.00 0.00 0 0  W  
AUY 0.54 1.13 0.72 0.80 1 0  W   2.5 AUY 0.01 0.33 0.10 0.01 0 2  W  
AUY 0.26 0.73 0.50 0.39 11 31  W   3 AUY 0.04 0.46 0.26 0.11 0 10  W  
AUY 0.09 0.46 0.25 0.15 1 10  W   3.5 AUY 0.44 0.78 0.40 0.37 10 0  W  
AUY 0.08 0.30 0.13 0.05 1 77  W   4 AUY 0.61 1.04 0.00 0.76 0 0  W  
AUY 0.00 0.35 0.07 0.01 0 3  W   4.5 AUY 1.06 1.51 0.00 1.23 0 0  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.27 1.34 0.00 1.28 0 0  S   2 AUY 0.00 0.04 0.04 0.00 0 3  S  
AUY 0.81 0.90 0.89 0.80 18 78  S   2.5 AUY 0.08 0.11 0.09 0.02 9 459  S  
AUY 0.50 0.55 0.54 0.42 69 785  S   3 AUY 0.23 0.26 0.25 0.13 59 316  S  
AUY 0.27 0.31 0.26 0.18 257 602  S   3.5 AUY 0.49 0.56 0.54 0.39 335 75  S  
AUY 0.13 0.16 0.15 0.06 129 1180  S   4 AUY 0.85 0.92 0.96 0.78 10 0  S  
AUY 0.06 0.09 0.08 0.02 71 565  S   4.5 AUY 1.27 1.36 1.44 1.23 0 13  S  
 
2020-05-22 - Calls 2020-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 0.97 1.58 1.35 1.28 1 0  W   2 AUY 0.00 0.24 0.00 0.00 0 0  W  
AUY 0.58 1.18 0.00 0.81 0 0  W   2.5 AUY 0.00 0.35 0.00 0.03 0 0  W  
AUY 0.45 0.75 0.00 0.44 0 0  W   3 AUY 0.07 0.34 0.00 0.15 0 0  W  
AUY 0.20 0.57 0.31 0.20 0 3  W   3.5 AUY 0.34 0.63 0.00 0.41 0 0  W  
AUY 0.08 0.25 0.20 0.08 2 11  W   4 AUY 0.65 1.25 0.00 0.79 0 0  W  
AUY 0.02 0.15 0.10 0.03 1 0  W   4.5 AUY 1.07 1.72 0.00 1.24 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AUY 1.26 1.42 1.23 1.31 1 140  S   2 AUY 0.06 0.09 0.09 0.02 0 211  S  
AUY 0.93 0.99 0.92 0.90 25 716  S   2.5 AUY 0.17 0.20 0.21 0.10 6 475  S  
AUY 0.62 0.68 0.66 0.57 232 4654  S   3 AUY 0.35 0.40 0.37 0.27 12 1313  S  
AUY 0.42 0.45 0.42 0.35 442 1686  S   3.5 AUY 0.64 0.70 0.69 0.54 62 1825  S  
AUY 0.27 0.30 0.29 0.20 73 6197  S   4 AUY 0.99 1.04 1.12 0.90 0 2425  S  
AUY 0.17 0.21 0.20 0.11 15 4529  S   4.5 AUY 1.38 1.47 1.57 1.31 0 198  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.