Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240712C00012000 | 2024-05-31 2:49PM EDT | 12.00 | 5.20 | 4.10 | 6.65 | 0.00 | - | 5 | 5 | 218.56% |
| GOLD240712C00013000 | 2024-06-14 1:32PM EDT | 13.00 | 3.09 | 2.95 | 5.65 | 0.00 | - | 1 | 1 | 174.02% |
| GOLD240712C00014000 | 2024-06-27 2:58PM EDT | 14.00 | 3.01 | 2.15 | 4.60 | 0.00 | - | 4 | 15 | 149.02% |
| GOLD240712C00015000 | 2024-06-18 10:27AM EDT | 15.00 | 1.50 | 1.16 | 3.75 | 0.00 | - | 7 | 15 | 123.24% |
| GOLD240712C00015500 | 2024-06-18 2:01PM EDT | 15.50 | 1.11 | 1.22 | 2.04 | 0.00 | - | 1 | 19 | 76.17% |
| GOLD240712C00016000 | 2024-06-27 2:32PM EDT | 16.00 | 0.88 | 0.79 | 0.84 | -0.13 | -12.87% | 11 | 354 | 33.59% |
| GOLD240712C00016500 | 2024-06-28 3:32PM EDT | 16.50 | 0.41 | 0.44 | 0.48 | -0.21 | -33.87% | 42 | 506 | 30.66% |
| GOLD240712C00017000 | 2024-06-28 3:50PM EDT | 17.00 | 0.21 | 0.22 | 0.25 | -0.10 | -32.26% | 155 | 955 | 30.66% |
| GOLD240712C00017500 | 2024-06-28 3:35PM EDT | 17.50 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 302 | 526 | 31.45% |
| GOLD240712C00018000 | 2024-06-28 3:16PM EDT | 18.00 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 65 | 2,405 | 34.77% |
| GOLD240712C00018500 | 2024-06-28 3:27PM EDT | 18.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 9 | 54 | 37.50% |
| GOLD240712C00019000 | 2024-06-28 1:02PM EDT | 19.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 59 | 44.53% |
| GOLD240712C00019500 | 2024-06-26 12:07PM EDT | 19.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 401 | 53.91% |
| GOLD240712C00020000 | 2024-06-26 12:07PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 25 | 50.78% |
| GOLD240712C00023000 | 2024-06-17 10:33AM EDT | 23.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 1 | 165.04% |
| GOLD240712C00025000 | 2024-06-13 9:43AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 7 | 98.44% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240712P00012500 | 2024-06-18 10:42AM EDT | 12.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 10 | 244.73% |
| GOLD240712P00013500 | 2024-06-24 12:06PM EDT | 13.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 40 | 60 | 57.03% |
| GOLD240712P00014000 | 2024-06-27 1:13PM EDT | 14.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 42 | 191 | 73.83% |
| GOLD240712P00014500 | 2024-06-28 10:28AM EDT | 14.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 11 | 46.09% |
| GOLD240712P00015000 | 2024-06-28 11:04AM EDT | 15.00 | 0.03 | 0.01 | 1.59 | +0.01 | +50.00% | 80 | 657 | 125.59% |
| GOLD240712P00015500 | 2024-06-28 9:45AM EDT | 15.50 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 4 | 635 | 34.77% |
| GOLD240712P00016000 | 2024-06-28 3:36PM EDT | 16.00 | 0.11 | 0.08 | 0.11 | +0.05 | +83.33% | 6 | 394 | 28.52% |
| GOLD240712P00016500 | 2024-06-28 3:27PM EDT | 16.50 | 0.26 | 0.23 | 0.24 | +0.10 | +62.50% | 71 | 390 | 25.78% |
| GOLD240712P00017000 | 2024-06-28 3:50PM EDT | 17.00 | 0.60 | 0.49 | 0.54 | +0.21 | +53.85% | 58 | 123 | 28.13% |
| GOLD240712P00017500 | 2024-06-28 3:18PM EDT | 17.50 | 0.96 | 0.88 | 0.93 | +0.23 | +31.51% | 10 | 64 | 30.47% |
| GOLD240712P00018000 | 2024-06-27 1:39PM EDT | 18.00 | 1.11 | 1.30 | 1.38 | 0.00 | - | 50 | 80 | 33.40% |
| GOLD240712P00018500 | 2024-06-26 2:11PM EDT | 18.50 | 1.79 | 1.30 | 2.59 | 0.00 | - | 2 | 1 | 51.56% |
| GOLD240712P00021000 | 2024-06-21 11:54AM EDT | 21.00 | 4.35 | 3.90 | 6.35 | 0.00 | - | 5 | 0 | 167.97% |
© 2024 Yahoo. All rights reserved.