UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 -2.72 (-3.32%) GOLD FUTURES
2,329.40 +26.50 (+1.15%) DOW
38,174.60 +358.68 (+0.95%) Bitcoin GBP
46,336.60 -1,572.26 (-3.28%)
Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240920C00005000 | 2024-03-04 10:33AM EDT | 5.00 | 10.25 | 10.70 | 13.35 | 0.00 | - | 1 | 2 | 165.23% |
| GOLD240920C00006000 | 2024-02-15 11:19AM EDT | 6.00 | 8.15 | 8.60 | 11.00 | 0.00 | - | 1 | 0 | 140.04% |
| GOLD240920C00007000 | 2024-04-16 10:15AM EDT | 7.00 | 9.31 | 8.50 | 9.95 | 0.00 | - | 17 | 17 | 117.58% |
| GOLD240920C00008000 | 2024-05-01 9:35AM EDT | 8.00 | 8.50 | 8.35 | 9.10 | -0.66 | -7.21% | 3 | 4 | 84.18% |
| GOLD240920C00009000 | 2024-04-25 1:56PM EDT | 9.00 | 8.11 | 6.65 | 8.15 | 0.00 | - | 10 | 50 | 99.95% |
| GOLD240920C00010000 | 2024-04-26 2:59PM EDT | 10.00 | 7.25 | 6.25 | 6.75 | 0.00 | - | 2 | 101 | 63.87% |
| GOLD240920C00011000 | 2024-05-01 11:17AM EDT | 11.00 | 5.55 | 5.70 | 5.80 | -0.95 | -14.62% | 1 | 54 | 54.10% |
| GOLD240920C00012000 | 2024-05-01 10:59AM EDT | 12.00 | 4.70 | 4.75 | 4.85 | -0.39 | -7.66% | 20 | 7,039 | 50.10% |
| GOLD240920C00013000 | 2024-04-30 3:58PM EDT | 13.00 | 3.90 | 3.85 | 3.95 | 0.00 | - | 5 | 539 | 45.02% |
| GOLD240920C00014000 | 2024-04-25 1:50PM EDT | 14.00 | 3.50 | 3.00 | 3.10 | 0.00 | - | 108 | 484 | 40.67% |
| GOLD240920C00015000 | 2024-05-01 12:42PM EDT | 15.00 | 2.14 | 2.28 | 2.34 | -0.27 | -11.20% | 5 | 7,868 | 37.60% |
| GOLD240920C00016000 | 2024-05-01 12:44PM EDT | 16.00 | 1.66 | 1.67 | 1.72 | -0.18 | -9.78% | 198 | 15,109 | 36.04% |
| GOLD240920C00017000 | 2024-05-01 2:50PM EDT | 17.00 | 1.30 | 1.22 | 1.24 | -0.01 | -0.76% | 1,316 | 23,480 | 35.45% |
| GOLD240920C00018000 | 2024-05-01 3:17PM EDT | 18.00 | 0.87 | 0.86 | 0.87 | -0.06 | -6.45% | 651 | 12,840 | 35.01% |
| GOLD240920C00019000 | 2024-05-01 1:49PM EDT | 19.00 | 0.53 | 0.60 | 0.62 | -0.12 | -18.46% | 134 | 5,345 | 35.40% |
| GOLD240920C00020000 | 2024-05-01 3:10PM EDT | 20.00 | 0.43 | 0.42 | 0.44 | -0.03 | -6.52% | 74 | 10,365 | 35.84% |
| GOLD240920C00021000 | 2024-05-01 12:32PM EDT | 21.00 | 0.27 | 0.29 | 0.32 | -0.09 | -25.00% | 2 | 4,894 | 36.62% |
| GOLD240920C00022000 | 2024-05-01 11:02AM EDT | 22.00 | 0.20 | 0.21 | 0.23 | -0.05 | -20.00% | 90 | 18,941 | 37.21% |
| GOLD240920C00023000 | 2024-05-01 9:46AM EDT | 23.00 | 0.14 | 0.15 | 0.18 | -0.11 | -44.00% | 46 | 1,210 | 38.57% |
| GOLD240920C00024000 | 2024-05-01 10:56AM EDT | 24.00 | 0.12 | 0.12 | 0.14 | -0.07 | -36.84% | 15 | 1,488 | 39.65% |
| GOLD240920C00025000 | 2024-05-01 1:05PM EDT | 25.00 | 0.09 | 0.09 | 0.12 | -0.04 | -30.77% | 115 | 1,865 | 41.41% |
| GOLD240920C00026000 | 2024-04-26 9:58AM EDT | 26.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 4 | 407 | 42.77% |
| GOLD240920C00027000 | 2024-04-19 11:30AM EDT | 27.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 2 | 455 | 55.47% |
| GOLD240920C00028000 | 2024-04-25 1:33PM EDT | 28.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 1 | 156 | 52.25% |
| GOLD240920C00029000 | 2024-04-26 3:02PM EDT | 29.00 | 0.09 | 0.00 | 0.67 | 0.00 | - | 10 | 560 | 65.23% |
| GOLD240920C00030000 | 2024-04-26 3:04PM EDT | 30.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 383 | 49.61% |
| GOLD240920C00031000 | 2024-04-26 3:06PM EDT | 31.00 | 0.06 | 0.01 | 0.65 | 0.00 | - | 110 | 142 | 70.12% |
| GOLD240920C00032000 | 2024-04-29 1:18PM EDT | 32.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 256 | 52.34% |
| GOLD240920C00033000 | 2024-04-26 3:06PM EDT | 33.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 10 | 397 | 74.41% |
| GOLD240920C00034000 | 2024-04-30 3:58PM EDT | 34.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 145 | 53.91% |
| GOLD240920C00035000 | 2024-05-01 11:55AM EDT | 35.00 | 0.05 | 0.01 | 0.08 | +0.03 | +150.00% | 20 | 455 | 55.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240920P00008000 | 2024-03-06 2:32PM EDT | 8.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 42 | 151 | 73.63% |
| GOLD240920P00009000 | 2024-03-04 12:27PM EDT | 9.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 50 | 338 | 50.39% |
| GOLD240920P00010000 | 2024-04-25 3:38PM EDT | 10.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 372 | 44.34% |
| GOLD240920P00011000 | 2024-04-30 3:37PM EDT | 11.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 9 | 2,164 | 41.60% |
| GOLD240920P00012000 | 2024-04-17 3:33PM EDT | 12.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 1,370 | 35.74% |
| GOLD240920P00013000 | 2024-04-25 2:28PM EDT | 13.00 | 0.16 | 0.17 | 0.19 | 0.00 | - | 20 | 8,416 | 33.20% |
| GOLD240920P00014000 | 2024-05-01 2:32PM EDT | 14.00 | 0.35 | 0.31 | 0.34 | +0.03 | +9.38% | 453 | 1,671 | 31.54% |
| GOLD240920P00015000 | 2024-05-01 10:41AM EDT | 15.00 | 0.61 | 0.56 | 0.60 | +0.05 | +8.93% | 10 | 4,722 | 30.66% |
| GOLD240920P00016000 | 2024-05-01 1:46PM EDT | 16.00 | 1.06 | 0.94 | 0.96 | +0.12 | +12.77% | 219 | 13,173 | 29.40% |
| GOLD240920P00017000 | 2024-05-01 2:36PM EDT | 17.00 | 1.54 | 1.46 | 1.48 | +0.18 | +13.24% | 23 | 4,964 | 29.00% |
| GOLD240920P00018000 | 2024-05-01 11:29AM EDT | 18.00 | 2.16 | 2.09 | 2.12 | +0.16 | +8.00% | 3 | 2,094 | 28.47% |
| GOLD240920P00019000 | 2024-04-29 10:29AM EDT | 19.00 | 2.37 | 2.83 | 2.87 | 0.00 | - | 3 | 2,528 | 27.93% |
| GOLD240920P00020000 | 2024-04-30 10:23AM EDT | 20.00 | 3.40 | 3.65 | 3.70 | 0.00 | - | 1 | 634 | 27.05% |
| GOLD240920P00021000 | 2024-04-16 10:00AM EDT | 21.00 | 4.85 | 4.55 | 4.60 | 0.00 | - | 144 | 288 | 26.27% |
| GOLD240920P00022000 | 2024-04-15 10:46AM EDT | 22.00 | 4.90 | 5.45 | 5.90 | 0.00 | - | 125 | 126 | 43.95% |
| GOLD240920P00023000 | 2024-04-11 2:55PM EDT | 23.00 | 5.05 | 6.40 | 7.40 | 0.00 | - | 20 | 20 | 64.50% |
| GOLD240920P00024000 | 2024-04-30 9:57AM EDT | 24.00 | 6.95 | 7.40 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOLD240920P00025000 | 2024-04-12 10:05AM EDT | 25.00 | 6.40 | 8.35 | 8.50 | 0.00 | - | 15 | 0 | 0.00% |
| GOLD240920P00026000 | 2024-04-12 11:51AM EDT | 26.00 | 7.70 | 9.05 | 10.60 | 0.00 | - | 10 | 0 | 55.66% |
| GOLD240920P00028000 | 2024-02-23 12:45PM EDT | 28.00 | 13.45 | 11.90 | 13.25 | 0.00 | - | 2 | 0 | 89.01% |
| GOLD240920P00029000 | 2024-03-25 10:35AM EDT | 29.00 | 13.20 | 12.10 | 12.75 | 0.00 | - | 1 | 0 | 60.55% |
| GOLD240920P00030000 | 2024-04-08 10:04AM EDT | 30.00 | 12.45 | 13.35 | 13.65 | 0.00 | - | - | 0 | 56.64% |
| GOLD240920P00031000 | 2024-02-23 12:50PM EDT | 31.00 | 16.45 | 15.40 | 16.45 | 0.00 | - | 1 | 0 | 108.79% |
| GOLD240920P00035000 | 2024-03-14 11:17AM EDT | 35.00 | 19.25 | 17.05 | 18.25 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.