Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240524C00013000 | 2024-04-19 1:13PM EDT | 13.00 | 4.23 | 3.10 | 4.95 | 0.00 | - | 1 | 1 | 121.09% |
| GOLD240524C00014000 | 2024-04-30 1:15PM EDT | 14.00 | 2.85 | 2.45 | 2.67 | 0.00 | - | 1 | 4 | 53.13% |
| GOLD240524C00015000 | 2024-04-29 3:39PM EDT | 15.00 | 2.37 | 1.37 | 1.65 | 0.00 | - | 39 | 67 | 44.14% |
| GOLD240524C00015500 | 2024-04-29 3:41PM EDT | 15.50 | 1.90 | 1.07 | 1.44 | 0.00 | - | 1 | 35 | 54.69% |
| GOLD240524C00016000 | 2024-04-29 10:40AM EDT | 16.00 | 1.55 | 0.68 | 0.84 | 0.00 | - | 1 | 54 | 35.84% |
| GOLD240524C00016500 | 2024-05-01 10:31AM EDT | 16.50 | 0.61 | 0.53 | 0.58 | -0.13 | -17.57% | 13 | 311 | 36.13% |
| GOLD240524C00017000 | 2024-05-01 10:28AM EDT | 17.00 | 0.36 | 0.33 | 0.36 | -0.14 | -28.00% | 137 | 560 | 34.96% |
| GOLD240524C00017500 | 2024-05-01 10:21AM EDT | 17.50 | 0.26 | 0.20 | 0.22 | -0.04 | -13.33% | 9 | 477 | 35.16% |
| GOLD240524C00018000 | 2024-05-01 9:48AM EDT | 18.00 | 0.12 | 0.12 | 0.14 | -0.07 | -36.84% | 153 | 1,015 | 36.33% |
| GOLD240524C00018500 | 2024-05-01 9:34AM EDT | 18.50 | 0.12 | 0.08 | 0.10 | -0.04 | -25.00% | 4 | 330 | 38.87% |
| GOLD240524C00019000 | 2024-05-01 10:39AM EDT | 19.00 | 0.06 | 0.06 | 0.07 | -0.08 | -36.36% | 1 | 937 | 40.63% |
| GOLD240524C00019500 | 2024-04-30 3:46PM EDT | 19.50 | 0.08 | 0.04 | 0.06 | 0.00 | - | 42 | 1,549 | 44.53% |
| GOLD240524C00020000 | 2024-04-30 3:33PM EDT | 20.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 8 | 1,386 | 47.66% |
| GOLD240524C00020500 | 2024-04-25 2:29PM EDT | 20.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 5 | 36 | 89.84% |
| GOLD240524C00021000 | 2024-04-30 11:54AM EDT | 21.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,070 | 51.56% |
| GOLD240524C00021500 | 2024-04-30 11:18AM EDT | 21.50 | 0.03 | 0.00 | 1.95 | 0.00 | - | 200 | 334 | 146.48% |
| GOLD240524C00022000 | 2024-04-29 9:59AM EDT | 22.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 160 | 1,667 | 69.92% |
| GOLD240524C00022500 | 2024-04-29 10:58AM EDT | 22.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 101 | 512 | 82.81% |
| GOLD240524C00023000 | 2024-04-29 12:58PM EDT | 23.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 51 | 325 | 116.21% |
| GOLD240524C00024000 | 2024-04-17 11:28AM EDT | 24.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 72 | 62 | 148.05% |
| GOLD240524C00025000 | 2024-04-18 11:18AM EDT | 25.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 25 | 60 | 124.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240524P00013000 | 2024-04-16 2:16PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 0 | 101.17% |
| GOLD240524P00013500 | 2024-04-24 2:29PM EDT | 13.50 | 0.03 | 0.00 | 1.23 | 0.00 | - | 101 | 206 | 111.33% |
| GOLD240524P00014000 | 2024-04-30 3:26PM EDT | 14.00 | 0.03 | 0.01 | 0.66 | 0.00 | - | 200 | 52 | 75.59% |
| GOLD240524P00014500 | 2024-04-25 10:41AM EDT | 14.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 200 | 51 | 34.77% |
| GOLD240524P00015000 | 2024-05-01 9:58AM EDT | 15.00 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 1 | 352 | 33.59% |
| GOLD240524P00015500 | 2024-05-01 10:05AM EDT | 15.50 | 0.14 | 0.15 | 0.17 | -0.01 | -6.67% | 10 | 153 | 31.06% |
| GOLD240524P00016000 | 2024-05-01 9:58AM EDT | 16.00 | 0.32 | 0.30 | 0.32 | +0.09 | +39.13% | 22 | 658 | 30.76% |
| GOLD240524P00016500 | 2024-05-01 10:27AM EDT | 16.50 | 0.47 | 0.51 | 0.53 | 0.00 | - | 37 | 184 | 29.69% |
| GOLD240524P00017000 | 2024-04-30 9:56AM EDT | 17.00 | 0.59 | 0.82 | 0.85 | 0.00 | - | 39 | 374 | 30.57% |
| GOLD240524P00017500 | 2024-04-29 9:50AM EDT | 17.50 | 0.83 | 1.17 | 1.33 | 0.00 | - | 5 | 79 | 38.67% |
| GOLD240524P00018000 | 2024-04-30 10:13AM EDT | 18.00 | 1.30 | 1.57 | 1.83 | 0.00 | - | 20 | 38 | 46.97% |
| GOLD240524P00018500 | 2024-04-17 11:07AM EDT | 18.50 | 1.90 | 2.00 | 2.15 | 0.00 | - | 5 | 122 | 37.70% |
| GOLD240524P00019000 | 2024-04-30 10:15AM EDT | 19.00 | 2.15 | 2.51 | 2.69 | 0.00 | - | 7 | 65 | 48.24% |
| GOLD240524P00022000 | 2024-04-12 10:27AM EDT | 22.00 | 3.45 | 4.05 | 5.60 | 0.00 | - | 20 | 0 | 62.11% |
© 2024 Yahoo. All rights reserved.