Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Yamana Gold Inc. (AUY)
Wednesday, 2/20/2019 7:19:56 PM ET - 20 min. delayed
Look! There's potential to make 2.9% in only 37 days!
FEB    Expiring 2/22/2019  2 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
2.5 0.19 0.26 0.24 169 1140 7.5% 1.00 0.00 100% -2.0% -0.7%
3.0 - 0.01 - 633 3774 - - - - - -
MAR    Expiring 3/1/2019  9 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
2.5 0.26 0.27 0.25 355 602 10.5% 0.91 0.63 90% 0.8% 0.7%
3.0 0.01 0.02 0.01 574 2163 0.4% 0.11 0.51 10% 9.9% 0.7%
MAR    Expiring 3/8/2019  16 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
2.5 0.27 0.28 0.27 159 188 10.9% 0.84 0.53 83% 1.2% 1.1%
3.0 0.02 0.04 0.03 408 414 0.7% 0.19 0.49 17% 10.3% 1.1%
MAR    Expiring 3/15/2019  23 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
2.5 0.27 0.29 0.28 566 2938 10.9% 0.81 0.47 79% 1.2% 1.5%
3.0 0.04 0.05 0.05 749 2185 1.5% 0.23 0.48 22% 11.1% 1.5%
MAR    Expiring 3/22/2019  30 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
2.5 0.28 0.31 0.30 53 378 11.4% 0.78 0.47 76% 1.6% 1.8%
3.0 0.05 0.07 0.06 106 275 1.9% 0.27 0.48 25% 11.5% 2.2%
MAR    Expiring 3/29/2019  37 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
2.5 0.29 0.32 0.31 40 26 11.8% 0.76 0.46 73% 2.0% 2.2%
3.0 0.07 0.08 0.08 10 116 2.6% 0.30 0.48 28% 12.4% 2.9%
APR    Expiring 4/18/2019  57 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
2.5 0.33 0.34 0.35 224 10657 13.7% 0.73 0.45 70% 3.7% 3.3%
3.0 0.10 0.11 0.12 854 10520 3.8% 0.35 0.46 31% 13.6% 4.0%
MAY    Expiring 5/17/2019  86 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
2.5 0.37 0.39 0.39 9 8 15.6% 0.70 0.47 66% 5.5% 5.1%
3.0 0.14 0.16 0.17 171 225 5.4% 0.39 0.46 34% 15.4% 5.5%
JUL    Expiring 7/19/2019  149 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
2.5 0.44 0.45 0.47 234 2344 19.1% 0.68 0.45 62% 8.7% 7.3%
3.0 0.20 0.23 0.25 241 5200 7.9% 0.44 0.44 37% 18.1% 8.0%
OCT    Expiring 10/18/2019  240 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
2.5 0.51 0.54 0.56 15 0 22.9% 0.67 0.45 60% 12.1% 10.2%
3.0 0.30 0.33 0.34 40 176 12.3% 0.49 0.46 40% 23.0% 11.7%
JAN    Expiring 1/17/2020  331 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
2.5 0.60 0.63 0.63 133 6451 28.0% 0.67 0.48 58% 16.8% 13.5%
3.0 0.39 0.42 0.42 247 14923 16.6% 0.52 0.47 42% 27.7% 14.6%
JAN    Expiring 1/15/2021  695 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
2.5 0.81 0.86 0.84 61 919 42.0% 0.69 0.49 55% 29.5% 21.5%
3.0 0.65 0.68 0.66 11 1484 31.1% 0.59 0.50 45% 43.5% 24.1%

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 © 2019 - 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