Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240705C00014500 | 2024-06-26 2:27PM EDT | 14.50 | 2.31 | 1.52 | 2.60 | 0.00 | - | 2 | 9 | 152.34% |
| GOLD240705C00015000 | 2024-06-28 2:34PM EDT | 15.00 | 1.69 | 1.64 | 3.75 | -0.25 | -12.89% | 40 | 59 | 214.06% |
| GOLD240705C00015500 | 2024-06-21 10:27AM EDT | 15.50 | 1.11 | 0.97 | 2.14 | 0.00 | - | 4 | 79 | 101.56% |
| GOLD240705C00016000 | 2024-06-28 3:52PM EDT | 16.00 | 0.74 | 0.72 | 0.76 | -0.26 | -26.00% | 180 | 747 | 36.72% |
| GOLD240705C00016500 | 2024-06-28 3:59PM EDT | 16.50 | 0.35 | 0.32 | 0.34 | -0.21 | -37.50% | 471 | 1,788 | 28.13% |
| GOLD240705C00017000 | 2024-06-28 3:50PM EDT | 17.00 | 0.11 | 0.10 | 0.11 | -0.11 | -50.00% | 1,954 | 2,729 | 27.34% |
| GOLD240705C00017500 | 2024-06-28 3:41PM EDT | 17.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 200 | 1,167 | 31.64% |
| GOLD240705C00018000 | 2024-06-28 2:51PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 338 | 2,078 | 41.02% |
| GOLD240705C00018500 | 2024-06-28 3:30PM EDT | 18.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 4 | 505 | 47.66% |
| GOLD240705C00019000 | 2024-06-28 1:02PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 226 | 54.69% |
| GOLD240705C00019500 | 2024-06-28 1:24PM EDT | 19.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 171 | 62.50% |
| GOLD240705C00020000 | 2024-06-28 9:35AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 14 | 466 | 67.19% |
| GOLD240705C00020500 | 2024-06-27 9:59AM EDT | 20.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 75 | 108.98% |
| GOLD240705C00021000 | 2024-06-28 11:25AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 1 | 1 | 75.00% |
| GOLD240705C00022000 | 2024-06-18 2:24PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 87.50% |
| GOLD240705C00022500 | 2024-05-29 11:25AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 215.23% |
| GOLD240705C00024000 | 2024-06-13 12:15PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 128.13% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240705P00013000 | 2024-06-21 10:42AM EDT | 13.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 7 | 7 | 168.36% |
| GOLD240705P00013500 | 2024-06-26 11:25AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 71.88% |
| GOLD240705P00014000 | 2024-06-26 11:26AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 354 | 363 | 78.13% |
| GOLD240705P00014500 | 2024-06-20 3:25PM EDT | 14.50 | 0.03 | 0.00 | 0.72 | 0.00 | - | 1 | 1,010 | 142.19% |
| GOLD240705P00015000 | 2024-06-28 3:42PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 211 | 50.00% |
| GOLD240705P00015500 | 2024-06-28 2:30PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 2,953 | 36.72% |
| GOLD240705P00016000 | 2024-06-28 3:57PM EDT | 16.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 382 | 1,095 | 28.91% |
| GOLD240705P00016500 | 2024-06-28 3:57PM EDT | 16.50 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 591 | 2,823 | 26.95% |
| GOLD240705P00017000 | 2024-06-28 3:54PM EDT | 17.00 | 0.40 | 0.40 | 0.43 | +0.12 | +42.86% | 451 | 412 | 27.34% |
| GOLD240705P00017500 | 2024-06-28 3:46PM EDT | 17.50 | 0.87 | 0.83 | 0.87 | +0.19 | +27.94% | 38 | 100 | 33.59% |
| GOLD240705P00018000 | 2024-06-17 11:46AM EDT | 18.00 | 1.96 | 1.28 | 2.14 | 0.00 | - | 2 | 8 | 101.56% |
| GOLD240705P00018500 | 2024-06-21 10:16AM EDT | 18.50 | 1.95 | 1.29 | 2.15 | 0.00 | - | 1 | 0 | 109.38% |
| GOLD240705P00019000 | 2024-06-24 3:50PM EDT | 19.00 | 2.23 | 1.06 | 2.53 | 0.00 | - | 5 | 1 | 104.69% |
© 2024 Yahoo. All rights reserved.