Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240628C00013000 | 2024-06-14 2:44PM EDT | 13.00 | 3.00 | 2.27 | 4.65 | 0.00 | - | 9 | 12 | 331.25% |
| GOLD240628C00014000 | 2024-06-20 9:41AM EDT | 14.00 | 2.60 | 1.24 | 4.70 | 0.00 | - | 8 | 42 | 168.36% |
| GOLD240628C00015000 | 2024-06-21 11:34AM EDT | 15.00 | 1.56 | 1.36 | 1.78 | -0.49 | -23.90% | 6 | 25 | 94.14% |
| GOLD240628C00015500 | 2024-06-21 11:24AM EDT | 15.50 | 1.07 | 1.05 | 1.19 | -0.43 | -28.67% | 375 | 368 | 59.38% |
| GOLD240628C00016000 | 2024-06-21 3:37PM EDT | 16.00 | 0.67 | 0.42 | 0.67 | -0.31 | -31.63% | 361 | 700 | 37.70% |
| GOLD240628C00016500 | 2024-06-21 3:59PM EDT | 16.50 | 0.29 | 0.28 | 0.30 | -0.33 | -53.23% | 910 | 1,191 | 31.84% |
| GOLD240628C00017000 | 2024-06-21 3:54PM EDT | 17.00 | 0.11 | 0.10 | 0.12 | -0.18 | -62.07% | 1,108 | 3,290 | 33.59% |
| GOLD240628C00017500 | 2024-06-21 3:19PM EDT | 17.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 403 | 1,678 | 37.50% |
| GOLD240628C00018000 | 2024-06-21 3:39PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 544 | 860 | 43.75% |
| GOLD240628C00018500 | 2024-06-20 11:57AM EDT | 18.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 98 | 3,950 | 50.00% |
| GOLD240628C00019000 | 2024-06-21 1:55PM EDT | 19.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 139 | 1,321 | 59.38% |
| GOLD240628C00019500 | 2024-06-20 1:36PM EDT | 19.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 60 | 221 | 68.75% |
| GOLD240628C00020000 | 2024-06-21 2:43PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 342 | 896 | 68.75% |
| GOLD240628C00020500 | 2024-06-21 10:42AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 139 | 78.13% |
| GOLD240628C00021000 | 2024-06-21 10:06AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,818 | 84.38% |
| GOLD240628C00021500 | 2024-06-20 1:26PM EDT | 21.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 108 | 197.66% |
| GOLD240628C00022000 | 2024-06-20 10:51AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 108 | 90.63% |
| GOLD240628C00023000 | 2024-06-13 1:39PM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 228.91% |
| GOLD240628C00024000 | 2024-06-06 12:29PM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 247.66% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240628P00013000 | 2024-06-18 12:56PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 87.50% |
| GOLD240628P00013500 | 2024-06-21 10:16AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 146 | 68.75% |
| GOLD240628P00014000 | 2024-06-21 10:17AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 845 | 1,990 | 59.38% |
| GOLD240628P00014500 | 2024-06-21 1:13PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 738 | 205 | 56.25% |
| GOLD240628P00015000 | 2024-06-21 3:26PM EDT | 15.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 29 | 86 | 51.56% |
| GOLD240628P00015500 | 2024-06-21 2:11PM EDT | 15.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 13 | 1,772 | 40.63% |
| GOLD240628P00016000 | 2024-06-21 3:48PM EDT | 16.00 | 0.08 | 0.06 | 0.08 | +0.05 | +166.67% | 358 | 1,692 | 32.81% |
| GOLD240628P00016500 | 2024-06-21 3:59PM EDT | 16.50 | 0.22 | 0.20 | 0.22 | +0.12 | +120.00% | 566 | 2,822 | 29.49% |
| GOLD240628P00017000 | 2024-06-21 3:59PM EDT | 17.00 | 0.54 | 0.51 | 0.55 | +0.24 | +80.00% | 321 | 868 | 32.03% |
| GOLD240628P00017500 | 2024-06-21 2:54PM EDT | 17.50 | 0.95 | 0.75 | 1.01 | +0.36 | +61.02% | 100 | 173 | 41.41% |
| GOLD240628P00018000 | 2024-06-21 10:43AM EDT | 18.00 | 1.46 | 1.26 | 1.49 | +0.43 | +41.75% | 21 | 38 | 50.00% |
| GOLD240628P00018500 | 2024-06-20 2:28PM EDT | 18.50 | 1.50 | 1.74 | 1.99 | 0.00 | - | 1 | 18 | 61.72% |
| GOLD240628P00019000 | 2024-06-21 10:43AM EDT | 19.00 | 2.46 | 2.23 | 2.58 | -0.14 | -5.38% | 10 | 45 | 94.92% |
| GOLD240628P00020000 | 2024-06-21 11:09AM EDT | 20.00 | 3.50 | 2.79 | 3.50 | -0.47 | -11.84% | 30 | 31 | 96.09% |
| GOLD240628P00021000 | 2024-05-17 11:12AM EDT | 21.00 | 3.35 | 3.25 | 6.95 | 0.00 | - | 10 | 0 | 231.45% |
© 2024 Yahoo. All rights reserved.