UK markets closed
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
2,331.00 +20.00 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,208.44 -2,059.45 (-4.27%)
Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed 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 | 9.80 | 12.95 | 0.00 | - | 1 | 4 | 237.50% |
| GOLD240517C00008000 | 2024-04-15 10:06AM EDT | 8.00 | 9.35 | 7.90 | 9.65 | 0.00 | - | - | 1 | 285.55% |
| GOLD240517C00009000 | 2024-04-15 10:33AM EDT | 9.00 | 8.30 | 6.30 | 9.00 | 0.00 | - | - | 41 | 221.88% |
| GOLD240517C00010000 | 2024-04-16 10:01AM EDT | 10.00 | 6.30 | 4.90 | 6.60 | 0.00 | - | 30 | 213 | 180.08% |
| GOLD240517C00011000 | 2024-04-15 10:18AM EDT | 11.00 | 6.35 | 4.35 | 7.35 | 0.00 | - | 22 | 35 | 191.41% |
| GOLD240517C00012000 | 2024-03-27 12:32PM EDT | 12.00 | 4.04 | 4.10 | 5.20 | 0.00 | - | 80 | 74 | 133.59% |
| GOLD240517C00013000 | 2024-04-29 1:28PM EDT | 13.00 | 4.40 | 2.87 | 4.45 | 0.00 | - | 1 | 46 | 109.38% |
| GOLD240517C00014000 | 2024-05-01 1:26PM EDT | 14.00 | 2.39 | 2.22 | 2.50 | -0.49 | -17.01% | 12 | 671 | 64.65% |
| GOLD240517C00014500 | 2024-05-01 9:59AM EDT | 14.50 | 2.06 | 1.76 | 2.07 | -0.62 | -23.13% | 3 | 3 | 62.50% |
| GOLD240517C00015000 | 2024-05-01 3:20PM EDT | 15.00 | 1.53 | 1.44 | 1.50 | -0.29 | -15.93% | 42 | 2,774 | 43.36% |
| GOLD240517C00015500 | 2024-05-01 9:46AM EDT | 15.50 | 1.03 | 0.98 | 1.05 | -0.32 | -23.70% | 2 | 81 | 37.11% |
| GOLD240517C00016000 | 2024-05-01 3:55PM EDT | 16.00 | 0.68 | 0.65 | 0.69 | -0.24 | -26.09% | 852 | 8,319 | 35.16% |
| GOLD240517C00016500 | 2024-05-01 3:40PM EDT | 16.50 | 0.41 | 0.40 | 0.41 | -0.23 | -35.94% | 117 | 760 | 33.69% |
| GOLD240517C00017000 | 2024-05-01 3:58PM EDT | 17.00 | 0.23 | 0.22 | 0.23 | -0.17 | -42.50% | 3,824 | 34,453 | 33.79% |
| GOLD240517C00017500 | 2024-05-01 3:08PM EDT | 17.50 | 0.12 | 0.12 | 0.14 | -0.12 | -50.00% | 858 | 923 | 35.94% |
| GOLD240517C00018000 | 2024-05-01 3:46PM EDT | 18.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 2,265 | 21,619 | 38.67% |
| GOLD240517C00018500 | 2024-05-01 12:43PM EDT | 18.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 217 | 2,244 | 41.41% |
| GOLD240517C00019000 | 2024-05-01 3:29PM EDT | 19.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,099 | 12,417 | 43.75% |
| GOLD240517C00019500 | 2024-04-30 3:58PM EDT | 19.50 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 4 | 2,374 | 51.95% |
| GOLD240517C00020000 | 2024-05-01 3:58PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 648 | 11,115 | 50.39% |
| GOLD240517C00020500 | 2024-04-30 3:20PM EDT | 20.50 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 20 | 106.84% |
| GOLD240517C00021000 | 2024-05-01 1:52PM EDT | 21.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 41 | 4,684 | 60.16% |
| GOLD240517C00021500 | 2024-04-29 9:54AM EDT | 21.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 300 | 22 | 96.88% |
| GOLD240517C00022000 | 2024-05-01 10:39AM EDT | 22.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 40 | 4,164 | 67.19% |
| GOLD240517C00023000 | 2024-04-23 9:59AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,873 | 62.50% |
| GOLD240517C00024000 | 2024-04-16 9:44AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 644 | 85.94% |
| GOLD240517C00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 553 | 92.97% |
| GOLD240517C00030000 | 2024-04-25 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 224 | 117.19% |
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 | 0.01 | 0.00 | - | - | 25 | 300.00% |
| GOLD240517P00011000 | 2024-04-16 10:59AM EDT | 11.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 23 | 155.66% |
| GOLD240517P00012000 | 2024-04-18 12:43PM EDT | 12.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 1 | 82 | 151.95% |
| GOLD240517P00013000 | 2024-04-30 3:36PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 2,589 | 50.00% |
| GOLD240517P00014000 | 2024-04-29 11:44AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,439 | 40.63% |
| GOLD240517P00014500 | 2024-05-01 1:36PM EDT | 14.50 | 0.02 | 0.01 | 0.41 | 0.00 | - | 10 | 7 | 62.50% |
| GOLD240517P00015000 | 2024-05-01 3:53PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 99 | 6,339 | 32.81% |
| GOLD240517P00015500 | 2024-05-01 2:32PM EDT | 15.50 | 0.08 | 0.10 | 0.13 | -0.02 | -20.00% | 864 | 1,213 | 31.45% |
| GOLD240517P00016000 | 2024-05-01 3:55PM EDT | 16.00 | 0.24 | 0.25 | 0.27 | +0.01 | +4.35% | 514 | 11,632 | 30.66% |
| GOLD240517P00016500 | 2024-05-01 3:02PM EDT | 16.50 | 0.42 | 0.48 | 0.50 | 0.00 | - | 2,183 | 1,292 | 30.08% |
| GOLD240517P00017000 | 2024-05-01 3:23PM EDT | 17.00 | 0.72 | 0.80 | 0.83 | +0.02 | +2.86% | 2,226 | 8,322 | 30.47% |
| GOLD240517P00017500 | 2024-05-01 3:28PM EDT | 17.50 | 1.10 | 1.17 | 1.25 | +0.10 | +10.00% | 11 | 983 | 32.81% |
| GOLD240517P00018000 | 2024-05-01 3:29PM EDT | 18.00 | 1.55 | 1.65 | 2.08 | +0.13 | +9.15% | 5 | 5,011 | 53.32% |
| GOLD240517P00018500 | 2024-05-01 11:23AM EDT | 18.50 | 2.13 | 1.65 | 2.73 | +0.65 | +43.92% | 16 | 41 | 94.14% |
| GOLD240517P00019000 | 2024-04-29 12:53PM EDT | 19.00 | 2.40 | 1.81 | 2.85 | +0.73 | +43.71% | 10 | 1,564 | 68.36% |
| GOLD240517P00020000 | 2024-04-30 2:58PM EDT | 20.00 | 3.25 | 2.92 | 4.70 | 0.00 | - | 3 | 289 | 77.73% |
| GOLD240517P00021000 | 2024-04-09 10:13AM EDT | 21.00 | 2.81 | 2.95 | 4.90 | 0.00 | - | - | 0 | 101.95% |
| GOLD240517P00022000 | 2024-04-10 3:06PM EDT | 22.00 | 4.12 | 4.75 | 5.95 | 0.00 | - | - | 0 | 120.31% |
© 2024 Yahoo. All rights reserved.