Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240816C00010000 | 2024-04-29 11:21AM EDT | 10.00 | 6.50 | 6.30 | 7.00 | -0.95 | -12.75% | 40 | 38 | 68.75% |
| GOLD240816C00011000 | 2024-04-30 12:41PM EDT | 11.00 | 5.99 | 5.30 | 5.65 | 0.00 | - | 1 | 5 | 57.91% |
| GOLD240816C00012000 | 2024-04-19 3:12PM EDT | 12.00 | 5.26 | 3.75 | 5.25 | 0.00 | - | 10 | 7 | 79.59% |
| GOLD240816C00013000 | 2024-05-01 9:47AM EDT | 13.00 | 3.59 | 3.55 | 4.00 | 0.00 | - | 11 | 10 | 56.06% |
| GOLD240816C00014000 | 2024-05-03 11:05AM EDT | 14.00 | 2.75 | 2.62 | 2.85 | -0.24 | -8.03% | 15 | 43 | 38.67% |
| GOLD240816C00015000 | 2024-05-03 3:51PM EDT | 15.00 | 2.01 | 2.01 | 2.18 | -0.19 | -8.64% | 7 | 170 | 39.45% |
| GOLD240816C00016000 | 2024-05-03 2:50PM EDT | 16.00 | 1.37 | 1.40 | 1.45 | -0.17 | -11.04% | 287 | 810 | 34.77% |
| GOLD240816C00017000 | 2024-05-03 3:33PM EDT | 17.00 | 0.89 | 0.92 | 0.96 | -0.08 | -8.25% | 445 | 2,425 | 33.89% |
| GOLD240816C00018000 | 2024-05-03 3:42PM EDT | 18.00 | 0.57 | 0.59 | 0.62 | -0.12 | -17.39% | 427 | 3,200 | 33.74% |
| GOLD240816C00019000 | 2024-05-03 3:42PM EDT | 19.00 | 0.36 | 0.38 | 0.40 | -0.07 | -16.28% | 3 | 1,550 | 34.18% |
| GOLD240816C00020000 | 2024-05-03 3:42PM EDT | 20.00 | 0.23 | 0.23 | 0.26 | -0.07 | -23.33% | 58 | 2,208 | 34.86% |
| GOLD240816C00021000 | 2024-05-03 2:42PM EDT | 21.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 329 | 685 | 36.13% |
| GOLD240816C00022000 | 2024-05-03 1:36PM EDT | 22.00 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 4 | 385 | 37.70% |
| GOLD240816C00023000 | 2024-05-03 12:29PM EDT | 23.00 | 0.08 | 0.08 | 0.13 | -0.01 | -11.11% | 31 | 448 | 41.80% |
| GOLD240816C00024000 | 2024-05-01 3:39PM EDT | 24.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 30 | 2,511 | 41.41% |
| GOLD240816C00025000 | 2024-05-03 2:59PM EDT | 25.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 10 | 108 | 43.75% |
| GOLD240816C00026000 | 2024-05-03 2:59PM EDT | 26.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 30 | 77 | 44.14% |
| GOLD240816C00027000 | 2024-05-03 3:08PM EDT | 27.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 70 | 125 | 47.07% |
| GOLD240816C00028000 | 2024-05-03 3:07PM EDT | 28.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 30 | 258 | 49.81% |
| GOLD240816C00029000 | 2024-05-03 3:02PM EDT | 29.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 45 | 50.78% |
| GOLD240816C00030000 | 2024-05-03 3:02PM EDT | 30.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 61 | 50.00% |
| GOLD240816C00031000 | 2024-05-03 3:04PM EDT | 31.00 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 70 | 50 | 63.67% |
| GOLD240816C00032000 | 2024-05-03 3:04PM EDT | 32.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 20 | 180 | 68.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240816P00011000 | 2024-04-30 12:51PM EDT | 11.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 18 | 117 | 47.27% |
| GOLD240816P00012000 | 2024-05-03 2:51PM EDT | 12.00 | 0.06 | 0.02 | 0.26 | +0.01 | +20.00% | 200 | 31 | 52.64% |
| GOLD240816P00013000 | 2024-05-02 12:01PM EDT | 13.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 10 | 757 | 33.79% |
| GOLD240816P00014000 | 2024-05-03 3:42PM EDT | 14.00 | 0.23 | 0.11 | 0.24 | 0.00 | - | 28 | 82 | 31.93% |
| GOLD240816P00015000 | 2024-05-03 3:47PM EDT | 15.00 | 0.45 | 0.42 | 0.45 | +0.04 | +9.76% | 71 | 950 | 30.27% |
| GOLD240816P00016000 | 2024-05-03 3:47PM EDT | 16.00 | 0.82 | 0.78 | 0.82 | +0.04 | +5.13% | 116 | 1,451 | 29.79% |
| GOLD240816P00017000 | 2024-05-03 3:47PM EDT | 17.00 | 1.36 | 1.31 | 1.34 | +0.10 | +7.94% | 168 | 507 | 29.30% |
| GOLD240816P00018000 | 2024-05-03 11:17AM EDT | 18.00 | 2.04 | 1.96 | 2.06 | +0.01 | +0.49% | 2 | 764 | 30.62% |
| GOLD240816P00019000 | 2024-04-29 2:17PM EDT | 19.00 | 2.16 | 2.67 | 2.85 | 0.00 | - | 2 | 4 | 30.81% |
| GOLD240816P00020000 | 2024-04-30 10:24AM EDT | 20.00 | 3.30 | 3.05 | 4.15 | 0.00 | - | 1 | 219 | 48.24% |
| GOLD240816P00021000 | 2024-05-03 2:42PM EDT | 21.00 | 4.60 | 3.95 | 5.65 | +0.55 | +13.58% | 9 | 423 | 71.09% |
| GOLD240816P00025000 | 2024-04-24 11:05AM EDT | 25.00 | 8.49 | 6.70 | 9.95 | 0.00 | - | 1 | 1 | 102.64% |
© 2024 Yahoo. All rights reserved.