Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Yamana Gold Inc. (AUY)
Friday, 12/14/2018 4:51:01 PM ET - 20 min. delayed
Look! There's potential to make 5.2% in only 48 days!
DEC    Expiring 12/14/2018  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.12 0.14 0.12 11 258 6.0% 0.97 1.11 97% -0.0% 0.5%
2.5 - 0.01 - 0 435 - - - - - -
DEC    Expiring 12/21/2018  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.13 0.15 0.13 50 468 6.5% 0.78 0.54 77% 0.5% 0.9%
2.5 - 0.01 - 124 37737 - - - - - -
DEC    Expiring 12/28/2018  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.15 0.16 0.15 20 703 7.6% 0.72 0.50 70% 1.5% 1.4%
2.5 - 0.01 - 126 986 - - - - - -
JAN    Expiring 1/4/2019  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.15 0.18 0.16 5 38 7.6% 0.69 0.47 66% 1.5% 1.9%
2.5 - 0.02 - 8 904 - - - - - -
JAN    Expiring 1/11/2019  27 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.17 0.20 0.17 0 61 8.7% 0.67 0.50 64% 2.6% 2.8%
2.5 0.01 0.03 0.01 0 30 0.5% 0.17 0.51 15% 18.5% 0.9%
JAN    Expiring 1/18/2019  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.19 0.21 0.18 74 63885 9.8% 0.68 0.51 64% 3.6% 3.8%
2.5 0.02 0.04 0.02 106 14293 1.0% 0.18 0.52 15% 19.0% 1.4%
JAN    Expiring 1/25/2019  41 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.19 0.23 0.19 0 0 9.8% 0.67 0.50 63% 3.6% 4.3%
2.5 0.03 0.05 0.02 10 118 1.4% 0.20 0.53 18% 19.6% 1.9%
FEB    Expiring 2/1/2019  48 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.21 0.25 0.20 0 0 11.0% 0.66 0.54 62% 4.7% 5.2%
2.5 0.05 0.06 0.03 10 0 2.4% 0.24 0.55 21% 20.8% 2.8%
APR    Expiring 4/18/2019  124 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.32 0.34 0.28 11 2591 17.8% 0.64 0.55 57% 11.1% 9.9%
2.5 0.15 0.16 0.09 65 7333 7.6% 0.38 0.57 31% 26.9% 7.6%
JUL    Expiring 7/19/2019  216 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.36 0.42 0.35 0 117 20.5% 0.64 0.51 56% 13.6% 12.7%
2.5 0.23 0.24 0.16 4 1062 12.2% 0.44 0.56 35% 32.3% 11.3%
JAN    Expiring 1/17/2020  398 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.51 0.55 0.44 100 3470 31.7% 0.65 0.54 54% 24.2% 19.3%
2.5 0.35 0.39 0.26 0 3968 19.8% 0.51 0.56 39% 41.2% 17.5%
JAN    Expiring 1/15/2021  762 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
2.0 0.39 0.74 0.58 0 694 22.5% 0.66 0.42 54% 15.6% 20.8%
2.5 0.49 0.60 0.41 0 534 30.1% 0.58 0.55 42% 53.4% 25.5%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain AUY Quote - Option Quotes for AUY - OptionChain for AUY
Copyright © 2018 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN