UK markets open in 7 hours 53 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.20 +20.20 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,143.88 -2,093.07 (-4.34%)
Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
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 | 4.55 | 6.80 | 0.00 | - | 2 | 2 | 392.97% |
| GOLD240503C00012000 | 2024-04-29 12:58PM EDT | 12.00 | 5.44 | 2.91 | 5.95 | 0.00 | - | 2 | 2 | 218.75% |
| GOLD240503C00012500 | 2024-04-22 11:37AM EDT | 12.50 | 4.00 | 2.82 | 4.20 | 0.00 | - | 1 | 2 | 303.52% |
| GOLD240503C00013000 | 2024-04-05 12:11PM EDT | 13.00 | 5.00 | 2.30 | 3.45 | 0.00 | - | 3 | 5 | 182.81% |
| GOLD240503C00013500 | 2024-04-25 10:31AM EDT | 13.50 | 3.05 | 2.09 | 4.40 | 0.00 | - | 2 | 5 | 253.91% |
| GOLD240503C00014000 | 2024-04-25 3:21PM EDT | 14.00 | 3.21 | 1.72 | 2.58 | 0.00 | - | 1 | 5 | 178.91% |
| GOLD240503C00014500 | 2024-05-01 10:29AM EDT | 14.50 | 2.10 | 1.42 | 2.13 | -0.78 | -27.08% | 4 | 102 | 164.06% |
| GOLD240503C00015000 | 2024-04-26 3:37PM EDT | 15.00 | 2.11 | 0.99 | 1.63 | 0.00 | - | 7 | 312 | 135.16% |
| GOLD240503C00015500 | 2024-05-01 2:39PM EDT | 15.50 | 1.05 | 0.48 | 1.12 | -0.20 | -16.00% | 15 | 176 | 103.13% |
| GOLD240503C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.42 | 0.41 | 0.45 | -0.31 | -42.47% | 469 | 490 | 38.67% |
| GOLD240503C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.16 | 0.14 | 0.16 | -0.23 | -58.97% | 3,196 | 2,747 | 37.50% |
| GOLD240503C00017000 | 2024-05-01 3:56PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 5,150 | 9,078 | 44.14% |
| GOLD240503C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 4,446 | 8,166 | 50.78% |
| GOLD240503C00018000 | 2024-05-01 3:59PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,143 | 8,726 | 50.00% |
| GOLD240503C00018500 | 2024-05-01 1:08PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,727 | 4,072 | 62.50% |
| GOLD240503C00019000 | 2024-05-01 2:48PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 9,652 | 75.00% |
| GOLD240503C00019500 | 2024-05-01 2:09PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 508 | 84.38% |
| GOLD240503C00020000 | 2024-04-30 3:27PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,454 | 93.75% |
| GOLD240503C00020500 | 2024-04-30 3:31PM EDT | 20.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 50 | 1,946 | 174.22% |
| GOLD240503C00021000 | 2024-04-29 11:57AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,423 | 125.00% |
| GOLD240503C00022000 | 2024-04-12 12:27PM EDT | 22.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 16 | 52 | 131.25% |
| GOLD240503C00022500 | 2024-04-12 10:12AM EDT | 22.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 206.25% |
| GOLD240503C00023000 | 2024-04-12 1:45PM EDT | 23.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 32 | 1,432 | 259.38% |
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 | 0.01 | 0.00 | - | - | 50 | 212.50% |
| GOLD240503P00012500 | 2024-04-26 2:30PM EDT | 12.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 168.75% |
| GOLD240503P00013500 | 2024-03-26 12:10PM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 251.17% |
| GOLD240503P00014000 | 2024-05-01 11:07AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 560 | 78.13% |
| GOLD240503P00014500 | 2024-04-29 1:54PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 953 | 62.50% |
| GOLD240503P00015000 | 2024-05-01 11:09AM EDT | 15.00 | 0.01 | 0.00 | 0.40 | -0.01 | -50.00% | 42 | 543 | 118.75% |
| GOLD240503P00015500 | 2024-05-01 1:53PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 90 | 641 | 46.09% |
| GOLD240503P00016000 | 2024-05-01 3:45PM EDT | 16.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 879 | 1,656 | 32.03% |
| GOLD240503P00016500 | 2024-05-01 3:54PM EDT | 16.50 | 0.25 | 0.26 | 0.29 | -0.03 | -10.71% | 939 | 6,489 | 35.94% |
| GOLD240503P00017000 | 2024-05-01 3:49PM EDT | 17.00 | 0.63 | 0.65 | 0.81 | +0.06 | +10.53% | 136 | 4,164 | 51.56% |
| GOLD240503P00017500 | 2024-05-01 12:20PM EDT | 17.50 | 1.01 | 1.04 | 1.26 | +0.09 | +9.78% | 68 | 867 | 80.86% |
| GOLD240503P00018000 | 2024-05-01 3:27PM EDT | 18.00 | 1.50 | 1.28 | 2.15 | +0.29 | +23.97% | 11 | 249 | 87.50% |
| GOLD240503P00018500 | 2024-05-01 12:27PM EDT | 18.50 | 2.20 | 1.11 | 2.49 | +0.64 | +41.03% | 17 | 76 | 175.78% |
| GOLD240503P00019000 | 2024-04-26 10:27AM EDT | 19.00 | 1.95 | 1.20 | 3.25 | 0.00 | - | 2 | 15 | 250.39% |
| GOLD240503P00019500 | 2024-05-01 1:10PM EDT | 19.50 | 3.60 | 2.60 | 3.20 | +0.71 | +24.57% | 7 | 22 | 128.13% |
| GOLD240503P00020000 | 2024-04-12 10:43AM EDT | 20.00 | 1.48 | 2.95 | 3.70 | 0.00 | - | 1 | 0 | 142.19% |
| GOLD240503P00021000 | 2024-04-11 12:45PM EDT | 21.00 | 3.07 | 3.80 | 4.70 | 0.00 | - | - | 0 | 168.75% |
| GOLD240503P00024000 | 2024-04-19 9:38AM EDT | 24.00 | 6.98 | 7.40 | 9.20 | 0.00 | - | 1 | 0 | 430.86% |
| GOLD240503P00029500 | 2024-04-25 10:52AM EDT | 29.50 | 12.75 | 12.70 | 14.55 | 0.00 | - | - | 0 | 511.72% |
© 2024 Yahoo. All rights reserved.