UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.48 -2.45 (-2.99%) GOLD FUTURES
2,317.30 +14.40 (+0.63%) DOW
37,931.21 +115.29 (+0.30%) Bitcoin GBP
45,700.59 -2,681.41 (-5.54%)
Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240531C00012000 | 2024-04-26 12:28PM EDT | 12.00 | 5.20 | 4.25 | 4.65 | 0.00 | - | 5 | 11 | 82.23% |
| GOLD240531C00012500 | 2024-04-22 3:42PM EDT | 12.50 | 4.00 | 2.75 | 4.85 | 0.00 | - | - | 1 | 152.34% |
| GOLD240531C00013000 | 2024-04-24 2:04PM EDT | 13.00 | 3.45 | 2.46 | 4.40 | 0.00 | - | 1 | 1 | 62.89% |
| GOLD240531C00014000 | 2024-04-19 12:17PM EDT | 14.00 | 3.25 | 1.80 | 2.64 | 0.00 | - | 10 | 15 | 65.53% |
| GOLD240531C00014500 | 2024-05-01 9:47AM EDT | 14.50 | 2.17 | 1.81 | 1.98 | -0.81 | -27.18% | 1 | 11 | 43.56% |
| GOLD240531C00015500 | 2024-04-30 1:56PM EDT | 15.50 | 1.53 | 1.05 | 1.23 | 0.00 | - | 5 | 16 | 41.80% |
| GOLD240531C00016000 | 2024-05-01 11:00AM EDT | 16.00 | 0.89 | 0.72 | 0.78 | -0.19 | -17.59% | 5 | 114 | 33.30% |
| GOLD240531C00016500 | 2024-05-01 12:26PM EDT | 16.50 | 0.51 | 0.51 | 0.55 | -0.35 | -40.70% | 83 | 4,440 | 34.08% |
| GOLD240531C00017000 | 2024-05-01 12:20PM EDT | 17.00 | 0.35 | 0.31 | 0.37 | -0.20 | -36.36% | 150 | 1,251 | 34.38% |
| GOLD240531C00017500 | 2024-05-01 11:16AM EDT | 17.50 | 0.23 | 0.19 | 0.41 | -0.13 | -36.11% | 5 | 1,959 | 45.22% |
| GOLD240531C00018000 | 2024-05-01 12:17PM EDT | 18.00 | 0.16 | 0.12 | 0.14 | -0.08 | -33.33% | 271 | 346 | 33.99% |
| GOLD240531C00018500 | 2024-05-01 11:21AM EDT | 18.50 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 1 | 208 | 36.13% |
| GOLD240531C00019000 | 2024-05-01 9:46AM EDT | 19.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 75 | 190 | 38.87% |
| GOLD240531C00019500 | 2024-04-30 1:15PM EDT | 19.50 | 0.08 | 0.04 | 0.06 | 0.00 | - | 3 | 91 | 40.63% |
| GOLD240531C00020000 | 2024-05-01 11:08AM EDT | 20.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 10 | 2,316 | 43.36% |
| GOLD240531C00020500 | 2024-04-30 3:56PM EDT | 20.50 | 0.05 | 0.02 | 0.32 | 0.00 | - | 2 | 9 | 63.09% |
| GOLD240531C00021000 | 2024-05-01 10:13AM EDT | 21.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 98 | 145 | 49.22% |
| GOLD240531C00021500 | 2024-04-30 3:28PM EDT | 21.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 108 | 294 | 90.92% |
| GOLD240531C00022000 | 2024-04-30 3:35PM EDT | 22.00 | 0.03 | 0.00 | 1.48 | 0.00 | - | 181 | 112 | 122.07% |
| GOLD240531C00022500 | 2024-04-30 3:35PM EDT | 22.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 50 | 100 | 100.00% |
| GOLD240531C00023000 | 2024-04-26 2:34PM EDT | 23.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 320 | 264 | 104.40% |
| GOLD240531C00024000 | 2024-04-19 11:08AM EDT | 24.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 200 | 10 | 76.95% |
| GOLD240531C00025000 | 2024-04-12 10:12AM EDT | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 69.53% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240531P00011000 | 2024-04-24 10:13AM EDT | 11.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 2 | 141.80% |
| GOLD240531P00012000 | 2024-04-16 2:22PM EDT | 12.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 61 | 119.14% |
| GOLD240531P00012500 | 2024-04-16 2:20PM EDT | 12.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 99 | 96.88% |
| GOLD240531P00013000 | 2024-04-18 11:08AM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 90 | 86.91% |
| GOLD240531P00013500 | 2024-04-26 3:15PM EDT | 13.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 437 | 77.15% |
| GOLD240531P00014000 | 2024-04-30 11:19AM EDT | 14.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 200 | 273 | 37.11% |
| GOLD240531P00014500 | 2024-04-30 3:55PM EDT | 14.50 | 0.06 | 0.06 | 0.09 | 0.00 | - | 12 | 13 | 33.99% |
| GOLD240531P00015000 | 2024-05-01 9:37AM EDT | 15.00 | 0.13 | 0.12 | 0.16 | +0.05 | +62.50% | 2 | 262 | 32.81% |
| GOLD240531P00015500 | 2024-05-01 12:22PM EDT | 15.50 | 0.27 | 0.25 | 0.28 | +0.09 | +50.00% | 12 | 165 | 32.13% |
| GOLD240531P00016000 | 2024-05-01 12:18PM EDT | 16.00 | 0.42 | 0.45 | 0.49 | +0.12 | +40.00% | 24 | 297 | 33.30% |
| GOLD240531P00016500 | 2024-05-01 11:42AM EDT | 16.50 | 0.60 | 0.70 | 0.75 | +0.08 | +15.38% | 51 | 317 | 33.59% |
| GOLD240531P00017000 | 2024-05-01 12:24PM EDT | 17.00 | 1.12 | 1.02 | 1.10 | +0.31 | +38.27% | 6 | 137 | 35.55% |
| GOLD240531P00017500 | 2024-04-30 9:47AM EDT | 17.50 | 0.94 | 1.40 | 1.47 | 0.00 | - | 9 | 78 | 35.94% |
| GOLD240531P00018000 | 2024-04-29 3:08PM EDT | 18.00 | 1.14 | 1.71 | 2.09 | 0.00 | - | 32 | 85 | 50.98% |
| GOLD240531P00018500 | 2024-04-11 3:58PM EDT | 18.50 | 1.06 | 2.23 | 2.57 | 0.00 | - | - | 1 | 56.54% |
| GOLD240531P00019000 | 2024-04-12 11:11AM EDT | 19.00 | 1.02 | 2.58 | 3.10 | 0.00 | - | 1 | 1 | 64.94% |
| GOLD240531P00021000 | 2024-04-16 9:41AM EDT | 21.00 | 5.55 | 4.55 | 4.95 | 0.00 | - | 10 | 10 | 74.61% |
| GOLD240531P00021500 | 2024-04-12 2:43PM EDT | 21.50 | 3.75 | 4.70 | 5.65 | 0.00 | - | 30 | 0 | 96.00% |
© 2024 Yahoo. All rights reserved.