UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.26 -2.67 (-3.26%) GOLD FUTURES
2,328.10 +25.20 (+1.09%) DOW
38,223.91 +407.99 (+1.08%) Bitcoin GBP
46,407.85 -1,425.00 (-2.98%)
Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621C00003000 | 2024-04-15 12:57PM EDT | 3.00 | 14.35 | 11.70 | 14.85 | 0.00 | - | 1 | 4 | 577.73% |
| GOLD240621C00005000 | 2024-04-16 10:30AM EDT | 5.00 | 11.20 | 11.20 | 13.20 | 0.00 | - | 20 | 57 | 301.95% |
| GOLD240621C00008000 | 2024-04-08 9:34AM EDT | 8.00 | 10.08 | 8.15 | 9.30 | 0.00 | - | 8 | 84 | 140.23% |
| GOLD240621C00009000 | 2024-04-16 10:19AM EDT | 9.00 | 7.26 | 7.55 | 7.75 | 0.00 | - | 1 | 72 | 109.77% |
| GOLD240621C00010000 | 2024-05-01 11:00AM EDT | 10.00 | 6.20 | 6.15 | 7.55 | -0.92 | -12.92% | 1 | 583 | 116.99% |
| GOLD240621C00011000 | 2024-04-26 9:54AM EDT | 11.00 | 6.20 | 5.55 | 5.95 | 0.00 | - | 100 | 862 | 90.04% |
| GOLD240621C00012000 | 2024-04-25 3:35PM EDT | 12.00 | 5.25 | 4.55 | 4.65 | 0.00 | - | 2 | 358 | 59.18% |
| GOLD240621C00013000 | 2024-04-30 12:25PM EDT | 13.00 | 3.92 | 3.60 | 3.70 | 0.00 | - | 3 | 4,651 | 52.15% |
| GOLD240621C00014000 | 2024-05-01 1:46PM EDT | 14.00 | 2.45 | 2.66 | 2.71 | -0.52 | -17.51% | 20 | 2,088 | 44.24% |
| GOLD240621C00015000 | 2024-05-01 2:55PM EDT | 15.00 | 1.94 | 1.79 | 1.94 | -0.06 | -3.00% | 232 | 18,438 | 43.36% |
| GOLD240621C00016000 | 2024-05-01 3:11PM EDT | 16.00 | 1.08 | 1.07 | 1.12 | -0.15 | -12.20% | 1,291 | 13,558 | 34.86% |
| GOLD240621C00017000 | 2024-05-01 3:06PM EDT | 17.00 | 0.61 | 0.59 | 0.62 | -0.08 | -11.59% | 720 | 28,591 | 33.79% |
| GOLD240621C00018000 | 2024-05-01 3:12PM EDT | 18.00 | 0.32 | 0.30 | 0.33 | -0.05 | -13.51% | 1,683 | 39,679 | 34.28% |
| GOLD240621C00019000 | 2024-05-01 3:05PM EDT | 19.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 409 | 20,934 | 35.74% |
| GOLD240621C00020000 | 2024-05-01 2:26PM EDT | 20.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 946 | 47,156 | 38.28% |
| GOLD240621C00021000 | 2024-05-01 2:28PM EDT | 21.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 4 | 10,516 | 40.63% |
| GOLD240621C00022000 | 2024-05-01 1:17PM EDT | 22.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 15 | 20,528 | 49.02% |
| GOLD240621C00023000 | 2024-05-01 3:14PM EDT | 23.00 | 0.06 | 0.00 | 0.25 | +0.01 | +25.00% | 20 | 5,027 | 58.59% |
| GOLD240621C00024000 | 2024-05-01 9:34AM EDT | 24.00 | 0.03 | 0.03 | 0.21 | -0.01 | -25.00% | 2 | 1,763 | 63.48% |
| GOLD240621C00025000 | 2024-05-01 12:39PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 378 | 5,483 | 50.78% |
| GOLD240621C00026000 | 2024-04-29 11:53AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 80 | 689 | 56.25% |
| GOLD240621C00027000 | 2024-05-01 10:19AM EDT | 27.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 100 | 2,072 | 61.72% |
| GOLD240621C00030000 | 2024-05-01 11:17AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 21 | 2,794 | 68.75% |
| GOLD240621C00032000 | 2024-04-09 3:01PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 76.56% |
| GOLD240621C00034000 | 2024-04-26 1:40PM EDT | 34.00 | 0.12 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 131.06% |
| GOLD240621C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 436 | 76.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621P00003000 | 2024-01-18 11:57AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 181.25% |
| GOLD240621P00005000 | 2024-02-26 10:31AM EDT | 5.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 128.13% |
| GOLD240621P00008000 | 2024-02-09 12:11PM EDT | 8.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 159.38% |
| GOLD240621P00009000 | 2024-02-27 3:10PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 6 | 86.72% |
| GOLD240621P00010000 | 2024-04-22 11:57AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 105 | 53.13% |
| GOLD240621P00011000 | 2024-04-16 10:36AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,141 | 54.30% |
| GOLD240621P00012000 | 2024-04-25 2:09PM EDT | 12.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 3,904 | 50.00% |
| GOLD240621P00013000 | 2024-05-01 2:56PM EDT | 13.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 4 | 15,260 | 37.50% |
| GOLD240621P00014000 | 2024-05-01 2:54PM EDT | 14.00 | 0.07 | 0.07 | 0.10 | -0.01 | -10.00% | 25 | 16,983 | 34.57% |
| GOLD240621P00015000 | 2024-05-01 2:53PM EDT | 15.00 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 231 | 27,374 | 30.57% |
| GOLD240621P00016000 | 2024-05-01 3:01PM EDT | 16.00 | 0.44 | 0.48 | 0.50 | -0.06 | -12.00% | 1,868 | 7,834 | 29.40% |
| GOLD240621P00017000 | 2024-05-01 3:03PM EDT | 17.00 | 0.96 | 0.98 | 1.02 | -0.04 | -4.00% | 144 | 8,710 | 29.30% |
| GOLD240621P00018000 | 2024-05-01 3:09PM EDT | 18.00 | 1.63 | 1.68 | 1.73 | +0.07 | +4.49% | 22 | 6,315 | 28.71% |
| GOLD240621P00019000 | 2024-04-29 2:34PM EDT | 19.00 | 1.98 | 2.57 | 2.61 | 0.00 | - | 3 | 1,053 | 29.98% |
| GOLD240621P00020000 | 2024-04-29 10:25AM EDT | 20.00 | 2.90 | 3.45 | 3.60 | 0.00 | - | 1 | 460 | 36.52% |
| GOLD240621P00021000 | 2024-05-01 2:30PM EDT | 21.00 | 4.51 | 4.40 | 4.55 | -0.08 | -1.74% | 2 | 69 | 36.52% |
| GOLD240621P00022000 | 2024-04-26 12:51PM EDT | 22.00 | 4.90 | 5.30 | 5.80 | 0.00 | - | 3 | 21 | 66.11% |
| GOLD240621P00023000 | 2024-04-01 10:00AM EDT | 23.00 | 6.15 | 5.80 | 6.65 | 0.00 | - | 3 | 0 | 60.35% |
| GOLD240621P00024000 | 2024-04-11 10:28AM EDT | 24.00 | 6.30 | 7.10 | 7.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOLD240621P00025000 | 2024-04-03 2:41PM EDT | 25.00 | 7.57 | 8.40 | 9.35 | 0.00 | - | 2 | 0 | 90.14% |
| GOLD240621P00026000 | 2024-01-11 12:34PM EDT | 26.00 | 9.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 181.84% |
| GOLD240621P00027000 | 2023-12-29 11:02AM EDT | 27.00 | 8.98 | 9.65 | 11.95 | 0.00 | - | 1 | 0 | 95.12% |
| GOLD240621P00030000 | 2023-08-02 3:30PM EDT | 30.00 | 13.46 | 13.75 | 14.05 | 0.00 | - | - | 0 | 116.99% |
| GOLD240621P00032000 | 2024-01-03 12:35PM EDT | 32.00 | 14.40 | 15.65 | 16.65 | 0.00 | - | 318 | 0 | 143.07% |
| GOLD240621P00035000 | 2024-02-27 12:15PM EDT | 35.00 | 20.53 | 17.45 | 19.20 | 0.00 | - | 3 | 0 | 158.40% |
© 2024 Yahoo. All rights reserved.