Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517C00005000 | 2024-04-26 12:17PM EDT | 5.00 | 11.55 | 11.20 | 13.90 | 0.00 | - | 1 | 4 | 795.31% |
| GOLD240517C00008000 | 2024-04-15 10:06AM EDT | 8.00 | 9.35 | 7.90 | 9.00 | 0.00 | - | - | 1 | 301.56% |
| GOLD240517C00009000 | 2024-04-15 10:33AM EDT | 9.00 | 8.30 | 7.85 | 8.75 | 0.00 | - | - | 41 | 384.38% |
| GOLD240517C00010000 | 2024-04-16 10:01AM EDT | 10.00 | 6.30 | 5.90 | 7.00 | 0.00 | - | 30 | 213 | 221.88% |
| GOLD240517C00011000 | 2024-04-15 10:18AM EDT | 11.00 | 6.35 | 4.90 | 6.00 | 0.00 | - | 22 | 35 | 187.50% |
| GOLD240517C00011500 | 2024-05-06 3:33PM EDT | 11.50 | 5.21 | 4.45 | 5.50 | 0.00 | - | 1 | 4 | 170.31% |
| GOLD240517C00012000 | 2024-05-09 11:47AM EDT | 12.00 | 5.05 | 3.10 | 5.90 | 0.00 | - | 14 | 54 | 352.73% |
| GOLD240517C00013000 | 2024-04-29 1:28PM EDT | 13.00 | 4.40 | 2.11 | 4.00 | 0.00 | - | 1 | 46 | 125.00% |
| GOLD240517C00014000 | 2024-05-10 11:52AM EDT | 14.00 | 3.10 | 2.78 | 2.99 | 0.00 | - | 11 | 675 | 92.19% |
| GOLD240517C00014500 | 2024-05-07 3:40PM EDT | 14.50 | 2.22 | 2.42 | 2.50 | 0.00 | - | 1 | 3 | 67.19% |
| GOLD240517C00015000 | 2024-05-10 3:47PM EDT | 15.00 | 2.00 | 1.85 | 1.99 | -0.09 | -4.31% | 22 | 3,010 | 65.23% |
| GOLD240517C00015500 | 2024-05-10 2:48PM EDT | 15.50 | 1.50 | 1.42 | 1.50 | -0.15 | -9.09% | 1 | 114 | 53.91% |
| GOLD240517C00016000 | 2024-05-10 3:00PM EDT | 16.00 | 1.00 | 0.88 | 1.01 | -0.14 | -12.28% | 797 | 8,476 | 41.41% |
| GOLD240517C00016500 | 2024-05-10 3:43PM EDT | 16.50 | 0.58 | 0.54 | 0.57 | -0.07 | -10.77% | 527 | 1,009 | 33.40% |
| GOLD240517C00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.26 | 0.24 | 0.26 | -0.07 | -21.21% | 5,311 | 39,450 | 31.25% |
| GOLD240517C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 6,315 | 3,994 | 32.03% |
| GOLD240517C00018000 | 2024-05-10 3:56PM EDT | 18.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,179 | 23,211 | 39.06% |
| GOLD240517C00018500 | 2024-05-10 3:21PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,036 | 2,481 | 42.19% |
| GOLD240517C00019000 | 2024-05-10 3:53PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 490 | 13,174 | 48.44% |
| GOLD240517C00019500 | 2024-05-09 2:01PM EDT | 19.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 2,400 | 53.91% |
| GOLD240517C00020000 | 2024-05-10 3:58PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 11,395 | 60.94% |
| GOLD240517C00020500 | 2024-05-10 9:45AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 138 | 59.38% |
| GOLD240517C00021000 | 2024-05-07 2:46PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 4,644 | 65.63% |
| GOLD240517C00021500 | 2024-04-29 9:54AM EDT | 21.50 | 0.03 | 0.00 | 1.07 | 0.00 | - | 300 | 22 | 195.90% |
| GOLD240517C00022000 | 2024-05-01 10:39AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 4,174 | 78.13% |
| GOLD240517C00022500 | 2024-04-29 9:35AM EDT | 22.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 1 | 171.48% |
| GOLD240517C00023000 | 2024-05-02 9:49AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,874 | 87.50% |
| GOLD240517C00024000 | 2024-05-10 11:40AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 644 | 107.81% |
| GOLD240517C00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 553 | 125.00% |
| GOLD240517C00030000 | 2024-04-25 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 224 | 150.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517P00003000 | 2024-04-25 12:01PM EDT | 3.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 25 | 873.44% |
| GOLD240517P00011000 | 2024-04-16 10:59AM EDT | 11.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 137.50% |
| GOLD240517P00012000 | 2024-04-18 12:43PM EDT | 12.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 82 | 215.63% |
| GOLD240517P00013000 | 2024-05-10 1:22PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,588 | 87.50% |
| GOLD240517P00014000 | 2024-05-10 2:49PM EDT | 14.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 3 | 2,747 | 70.31% |
| GOLD240517P00014500 | 2024-05-10 1:35PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,001 | 50.00% |
| GOLD240517P00015000 | 2024-05-10 3:52PM EDT | 15.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 89 | 6,394 | 59.38% |
| GOLD240517P00015500 | 2024-05-10 2:21PM EDT | 15.50 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 163 | 1,493 | 49.22% |
| GOLD240517P00016000 | 2024-05-10 3:58PM EDT | 16.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 21 | 12,564 | 33.20% |
| GOLD240517P00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 365 | 3,677 | 30.86% |
| GOLD240517P00017000 | 2024-05-10 3:58PM EDT | 17.00 | 0.28 | 0.28 | 0.31 | +0.02 | +7.69% | 840 | 8,796 | 29.30% |
| GOLD240517P00017500 | 2024-05-10 3:45PM EDT | 17.50 | 0.60 | 0.63 | 0.67 | -0.04 | -6.25% | 32 | 981 | 32.03% |
| GOLD240517P00018000 | 2024-05-10 3:48PM EDT | 18.00 | 1.05 | 1.08 | 2.71 | +0.08 | +8.25% | 32 | 4,981 | 133.98% |
| GOLD240517P00018500 | 2024-05-09 3:00PM EDT | 18.50 | 1.30 | 1.55 | 1.79 | -0.11 | -7.80% | 3 | 42 | 58.59% |
| GOLD240517P00019000 | 2024-05-09 2:55PM EDT | 19.00 | 1.92 | 2.05 | 2.23 | 0.00 | - | 5 | 780 | 63.28% |
| GOLD240517P00020000 | 2024-05-09 11:43AM EDT | 20.00 | 2.95 | 3.05 | 5.00 | 0.00 | - | 40 | 49 | 212.11% |
| GOLD240517P00021000 | 2024-04-09 10:13AM EDT | 21.00 | 2.81 | 3.90 | 5.00 | 0.00 | - | - | 0 | 162.11% |
| GOLD240517P00022000 | 2024-04-10 3:06PM EDT | 22.00 | 4.12 | 4.45 | 5.35 | 0.00 | - | - | 0 | 166.02% |
© 2024 Yahoo. All rights reserved.