Stocks Options

LAST PRICE
6.3700
TODAY'S CHANGE (%)
Trending Down-0.0900 (-1.3932%)

Bid / Lots
6.3500/ 10
Ask / Lots
6.4300/ 5
Open / Previous Close
6.4300 / 6.4600
Day Range
Low 6.3000
High 6.4700
52 Week Range
Low 4.7800
High 8.0500
Volume
2,354,255
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 36.770

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 20, 2022)
Put Options (expires Friday May 20, 2022)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
YRIIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
YRIIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.25	YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	16Near the Money
YRIIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
YRIIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.75	YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
YRIIn the Money	---In the Money	---In the Money	$1.45In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$5.00	YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
YRIIn the Money	---In the Money	---In the Money	$1.19In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$5.25	YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
YRIIn the Money	---In the Money	---In the Money	$0.94In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$5.50	YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
YRIIn the Money	---In the Money	---In the Money	$0.69In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.75	YRINear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	52Near the Money
YRIIn the Money	---In the Money	---In the Money	$0.46In the Money	$0.00In the Money	---In the Money	310In the Money	Filter Table By Strike Price of$6.00	YRINear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	16Near the Money
YRIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.23Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	111Underlying issue's last price	Filter Table By Strike Price of$6.25Underlying issue's last price	YRIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.08Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	135Underlying issue's last price
YRINear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	213Near the Money	Filter Table By Strike Price of$6.50	YRIIn the Money	---In the Money	---In the Money	$0.22In the Money	$0.00In the Money	---In the Money	84In the Money
YRINear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	132Near the Money	Filter Table By Strike Price of$6.75	YRIIn the Money	---In the Money	---In the Money	$0.45In the Money	$0.00In the Money	---In the Money	2In the Money
YRINear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	755Near the Money	Filter Table By Strike Price of$7.00	YRIIn the Money	---In the Money	---In the Money	$0.69In the Money	$0.00In the Money	---In the Money	3In the Money
YRINear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	183Near the Money	Filter Table By Strike Price of$7.25	YRIIn the Money	---In the Money	---In the Money	$0.94In the Money	$0.00In the Money	---In the Money	53In the Money
YRINear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	295Near the Money	Filter Table By Strike Price of$7.50	YRIIn the Money	---In the Money	---In the Money	$1.19In the Money	$0.00In the Money	---In the Money	---In the Money
YRINear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	362Near the Money	Filter Table By Strike Price of$7.75	YRIIn the Money	---In the Money	---In the Money	$1.44In the Money	$0.00In the Money	---In the Money	---In the Money
YRINear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	8,617Near the Money	Filter Table By Strike Price of$8.00	YRIIn the Money	---In the Money	---In the Money	$1.69In the Money	$0.00In the Money	---In the Money	---In the Money
YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$8.25	YRIIn the Money	---In the Money	---In the Money	$1.94In the Money	$0.00In the Money	---In the Money	---In the Money
YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	72Near the Money	Filter Table By Strike Price of$8.50	YRIIn the Money	---In the Money	---In the Money	$2.19In the Money	$0.00In the Money	---In the Money	---In the Money
YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$8.75	YRIIn the Money	---In the Money	---In the Money	$2.44In the Money	$0.00In the Money	---In the Money	---In the Money
YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$9.00	YRIIn the Money	---In the Money	---In the Money	$2.69In the Money	$0.00In the Money	---In the Money	---In the Money
YRINear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$9.25	YRIIn the Money	---In the Money	---In the Money	$2.94In the Money	$0.00In the Money	---In the Money	---In the Money
YRIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$9.50	YRIIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	---In the Money

Yamana Gold Inc
TSX:YRICanadaView on NYSE

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 20, 2022)

Put Options (expires Friday May 20, 2022)