Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240802C00014500 | 2024-06-17 9:48AM EDT | 14.50 | 1.88 | 0.94 | 2.36 | 0.00 | - | - | 1 | 45.70% |
| GOLD240802C00015000 | 2024-06-21 3:33PM EDT | 15.00 | 1.85 | 1.23 | 2.12 | 0.00 | - | 14 | 19 | 56.06% |
| GOLD240802C00015500 | 2024-06-21 11:17AM EDT | 15.50 | 1.32 | 0.60 | 1.77 | 0.00 | - | 5 | 5 | 55.18% |
| GOLD240802C00016000 | 2024-06-28 2:26PM EDT | 16.00 | 1.05 | 0.80 | 1.28 | -0.17 | -13.93% | 17 | 12 | 45.22% |
| GOLD240802C00016500 | 2024-06-28 2:35PM EDT | 16.50 | 0.71 | 0.70 | 0.78 | -0.17 | -19.32% | 16 | 64 | 33.99% |
| GOLD240802C00017000 | 2024-06-28 1:31PM EDT | 17.00 | 0.53 | 0.47 | 0.56 | -0.10 | -15.87% | 3 | 386 | 34.57% |
| GOLD240802C00017500 | 2024-06-28 2:12PM EDT | 17.50 | 0.35 | 0.30 | 0.35 | -0.08 | -18.60% | 7 | 2,219 | 32.81% |
| GOLD240802C00018000 | 2024-06-28 3:39PM EDT | 18.00 | 0.19 | 0.19 | 0.23 | -0.09 | -32.14% | 11 | 124 | 33.20% |
| GOLD240802C00018500 | 2024-06-28 10:47AM EDT | 18.50 | 0.16 | 0.12 | 0.18 | -0.02 | -11.11% | 1 | 91 | 36.13% |
| GOLD240802C00019000 | 2024-06-28 2:04PM EDT | 19.00 | 0.12 | 0.08 | 0.11 | -0.03 | -20.00% | 2 | 53 | 35.74% |
| GOLD240802C00019500 | 2024-06-28 11:26AM EDT | 19.50 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 5 | 38.48% |
| GOLD240802C00020000 | 2024-06-28 9:57AM EDT | 20.00 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 1 | 250 | 40.43% |
| GOLD240802C00021500 | 2024-06-27 1:15PM EDT | 21.50 | 0.05 | 0.01 | 2.15 | 0.00 | - | 1 | 17 | 124.81% |
| GOLD240802C00022000 | 2024-06-27 12:52PM EDT | 22.00 | 0.03 | 0.01 | 1.50 | 0.00 | - | 40 | 83 | 111.33% |
| GOLD240802C00022500 | 2024-06-26 12:16PM EDT | 22.50 | 0.02 | 0.00 | 1.84 | 0.00 | - | 20 | 85 | 125.98% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240802P00012500 | 2024-06-17 2:50PM EDT | 12.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 10 | 151.37% |
| GOLD240802P00013000 | 2024-06-25 12:13PM EDT | 13.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 40 | 83 | 139.45% |
| GOLD240802P00013500 | 2024-06-25 12:13PM EDT | 13.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 44 | 78.91% |
| GOLD240802P00014000 | 2024-06-28 11:09AM EDT | 14.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 40 | 89 | 58.01% |
| GOLD240802P00014500 | 2024-06-17 3:38PM EDT | 14.50 | 0.12 | 0.03 | 0.07 | 0.00 | - | - | 8 | 34.57% |
| GOLD240802P00015000 | 2024-06-25 1:28PM EDT | 15.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 281 | 31.25% |
| GOLD240802P00015500 | 2024-06-28 3:53PM EDT | 15.50 | 0.15 | 0.14 | 0.17 | +0.03 | +25.00% | 15 | 72 | 29.49% |
| GOLD240802P00016000 | 2024-06-28 10:34AM EDT | 16.00 | 0.22 | 0.25 | 0.30 | -0.01 | -4.35% | 2 | 188 | 29.00% |
| GOLD240802P00016500 | 2024-06-28 3:42PM EDT | 16.50 | 0.50 | 0.43 | 0.75 | +0.10 | +25.00% | 8 | 50 | 41.50% |
| GOLD240802P00017000 | 2024-06-21 11:09AM EDT | 17.00 | 0.90 | 0.70 | 0.77 | 0.00 | - | 1 | 210 | 29.10% |
© 2024 Yahoo. All rights reserved.