UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,129.27 -2,056.02 (-4.27%)
Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510C00011500 | 2024-04-05 2:42PM EDT | 11.50 | 6.45 | 3.00 | 4.95 | 0.00 | - | 1 | 1 | 140.63% |
| GOLD240510C00012500 | 2024-04-25 2:49PM EDT | 12.50 | 4.65 | 2.97 | 3.95 | 0.00 | - | 1 | 2 | 113.28% |
| GOLD240510C00013000 | 2024-04-12 11:41AM EDT | 13.00 | 5.03 | 2.89 | 3.60 | 0.00 | - | 1 | 1 | 132.03% |
| GOLD240510C00014000 | 2024-04-15 2:51PM EDT | 14.00 | 3.44 | 1.97 | 2.60 | 0.00 | - | 1 | 1 | 101.17% |
| GOLD240510C00014500 | 2024-04-25 1:47PM EDT | 14.50 | 2.50 | 1.50 | 3.55 | 0.00 | - | 1 | 2 | 138.28% |
| GOLD240510C00015000 | 2024-04-30 9:35AM EDT | 15.00 | 0.97 | 1.33 | 1.70 | 0.00 | - | 2 | 4 | 58.79% |
| GOLD240510C00015500 | 2024-05-01 3:06PM EDT | 15.50 | 1.04 | 0.80 | 0.96 | -0.30 | -22.39% | 6 | 75 | 36.72% |
| GOLD240510C00016000 | 2024-05-01 3:33PM EDT | 16.00 | 0.67 | 0.53 | 0.57 | -0.20 | -22.99% | 105 | 218 | 33.79% |
| GOLD240510C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.28 | 0.27 | 0.30 | -0.25 | -47.17% | 964 | 667 | 33.79% |
| GOLD240510C00017000 | 2024-05-01 3:56PM EDT | 17.00 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 1,928 | 4,407 | 34.18% |
| GOLD240510C00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 514 | 2,058 | 38.28% |
| GOLD240510C00018000 | 2024-05-01 3:34PM EDT | 18.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 1,268 | 2,940 | 44.92% |
| GOLD240510C00018500 | 2024-05-01 2:46PM EDT | 18.50 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 746 | 1,903 | 49.22% |
| GOLD240510C00019000 | 2024-05-01 2:44PM EDT | 19.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1,026 | 3,305 | 51.56% |
| GOLD240510C00019500 | 2024-04-30 3:19PM EDT | 19.50 | 0.03 | 0.00 | 0.66 | 0.00 | - | 4 | 1,010 | 115.43% |
| GOLD240510C00020000 | 2024-04-30 10:22AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 685 | 1,992 | 82.03% |
| GOLD240510C00020500 | 2024-04-26 2:00PM EDT | 20.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 20 | 274 | 80.47% |
| GOLD240510C00021000 | 2024-04-26 3:17PM EDT | 21.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 388 | 253 | 92.19% |
| GOLD240510C00022000 | 2024-04-19 11:04AM EDT | 22.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 195 | 528 | 183.59% |
| GOLD240510C00022500 | 2024-04-18 2:54PM EDT | 22.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 267 | 208.98% |
| GOLD240510C00023000 | 2024-04-12 10:53AM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 182.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510P00013500 | 2024-04-16 2:11PM EDT | 13.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 10 | 88.28% |
| GOLD240510P00014000 | 2024-04-18 2:50PM EDT | 14.00 | 0.03 | 0.00 | 1.22 | 0.00 | - | 200 | 51 | 150.78% |
| GOLD240510P00014500 | 2024-04-29 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 102 | 46.88% |
| GOLD240510P00015000 | 2024-05-01 12:20PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 6 | 33 | 32.81% |
| GOLD240510P00015500 | 2024-05-01 2:49PM EDT | 15.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 84 | 721 | 26.95% |
| GOLD240510P00016000 | 2024-05-01 3:48PM EDT | 16.00 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 557 | 1,195 | 28.71% |
| GOLD240510P00016500 | 2024-05-01 2:38PM EDT | 16.50 | 0.30 | 0.38 | 0.40 | -0.05 | -14.29% | 164 | 1,294 | 29.98% |
| GOLD240510P00017000 | 2024-05-01 3:22PM EDT | 17.00 | 0.75 | 0.72 | 0.77 | +0.15 | +25.00% | 67 | 662 | 33.01% |
| GOLD240510P00017500 | 2024-05-01 10:33AM EDT | 17.50 | 1.10 | 1.13 | 1.29 | +0.16 | +17.02% | 18 | 222 | 48.24% |
| GOLD240510P00018000 | 2024-04-30 2:32PM EDT | 18.00 | 1.56 | 1.60 | 1.72 | +0.25 | +19.08% | 1 | 281 | 48.83% |
| GOLD240510P00018500 | 2024-05-01 11:41AM EDT | 18.50 | 2.02 | 1.37 | 3.20 | +0.44 | +27.85% | 10 | 38 | 69.34% |
| GOLD240510P00019000 | 2024-04-25 1:49PM EDT | 19.00 | 2.85 | 2.28 | 2.66 | 0.00 | - | 1 | 3 | 50.00% |
| GOLD240510P00019500 | 2024-04-15 11:26AM EDT | 19.50 | 2.25 | 1.76 | 4.10 | 0.00 | - | 3 | 3 | 185.35% |
| GOLD240510P00020000 | 2024-04-25 1:49PM EDT | 20.00 | 3.10 | 2.79 | 4.90 | 0.00 | - | 3 | 3 | 107.03% |
© 2024 Yahoo. All rights reserved.