Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00011000 | 2024-04-03 10:14AM EDT | 11.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOLD240503C00012000 | 2024-04-29 12:58PM EDT | 12.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOLD240503C00012500 | 2024-04-22 11:37AM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOLD240503C00013000 | 2024-04-05 12:11PM EDT | 13.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOLD240503C00013500 | 2024-04-25 10:31AM EDT | 13.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOLD240503C00014000 | 2024-04-25 3:21PM EDT | 14.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOLD240503C00014500 | 2024-04-29 2:13PM EDT | 14.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOLD240503C00015000 | 2024-04-26 3:37PM EDT | 15.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOLD240503C00015500 | 2024-04-29 2:22PM EDT | 15.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOLD240503C00016000 | 2024-04-29 3:55PM EDT | 16.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GOLD240503C00016500 | 2024-04-29 3:43PM EDT | 16.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| GOLD240503C00017000 | 2024-04-29 3:59PM EDT | 17.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 0.00% |
| GOLD240503C00017500 | 2024-04-29 3:58PM EDT | 17.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,927 | 0 | 3.13% |
| GOLD240503C00018000 | 2024-04-29 3:59PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,752 | 0 | 12.50% |
| GOLD240503C00018500 | 2024-04-29 3:36PM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 25.00% |
| GOLD240503C00019000 | 2024-04-29 3:58PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 25.00% |
| GOLD240503C00019500 | 2024-04-29 3:56PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 25.00% |
| GOLD240503C00020000 | 2024-04-29 3:13PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GOLD240503C00020500 | 2024-04-29 3:08PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| GOLD240503C00021000 | 2024-04-29 11:57AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOLD240503C00022000 | 2024-04-12 12:27PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GOLD240503C00022500 | 2024-04-12 10:12AM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOLD240503C00023000 | 2024-04-12 1:45PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503P00010000 | 2024-04-10 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOLD240503P00012500 | 2024-04-26 2:30PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOLD240503P00013500 | 2024-03-26 12:10PM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 253.13% |
| GOLD240503P00014000 | 2024-04-29 1:02PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOLD240503P00014500 | 2024-04-29 1:54PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 50.00% |
| GOLD240503P00015000 | 2024-04-25 1:30PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| GOLD240503P00015500 | 2024-04-29 3:38PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| GOLD240503P00016000 | 2024-04-29 3:35PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| GOLD240503P00016500 | 2024-04-29 3:35PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 12.50% |
| GOLD240503P00017000 | 2024-04-29 3:59PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,257 | 0 | 6.25% |
| GOLD240503P00017500 | 2024-04-29 3:40PM EDT | 17.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| GOLD240503P00018000 | 2024-04-29 2:32PM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GOLD240503P00018500 | 2024-04-29 2:05PM EDT | 18.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GOLD240503P00019000 | 2024-04-26 10:27AM EDT | 19.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOLD240503P00019500 | 2024-04-25 12:04PM EDT | 19.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOLD240503P00020000 | 2024-04-12 10:43AM EDT | 20.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOLD240503P00021000 | 2024-04-11 12:45PM EDT | 21.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOLD240503P00024000 | 2024-04-19 9:38AM EDT | 24.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOLD240503P00029500 | 2024-04-25 10:52AM EDT | 29.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.