UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,331.20 +20.20 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,210.66 -2,110.43 (-4.37%)
Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250117C00003000 | 2024-03-25 3:30PM EDT | 3.00 | 12.57 | 12.60 | 14.90 | 0.00 | - | 17 | 16 | 157.62% |
| GOLD250117C00005000 | 2024-04-12 9:41AM EDT | 5.00 | 13.67 | 11.05 | 12.00 | 0.00 | - | 2 | 32 | 89.45% |
| GOLD250117C00008000 | 2024-04-29 10:34AM EDT | 8.00 | 9.45 | 8.40 | 8.60 | 0.00 | - | 10 | 1,481 | 54.88% |
| GOLD250117C00010000 | 2024-05-01 2:04PM EDT | 10.00 | 6.85 | 6.55 | 6.65 | -0.05 | -0.72% | 17 | 6,216 | 48.34% |
| GOLD250117C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 4.30 | 3.85 | 4.10 | 0.00 | - | 56 | 14,725 | 40.33% |
| GOLD250117C00015000 | 2024-05-01 3:39PM EDT | 15.00 | 2.70 | 2.62 | 2.68 | -0.18 | -6.25% | 98 | 18,009 | 36.48% |
| GOLD250117C00017000 | 2024-05-01 3:55PM EDT | 17.00 | 1.68 | 1.65 | 1.69 | -0.15 | -8.20% | 260 | 25,654 | 35.50% |
| GOLD250117C00020000 | 2024-05-01 3:59PM EDT | 20.00 | 0.80 | 0.78 | 0.81 | -0.10 | -11.11% | 2,539 | 117,498 | 35.40% |
| GOLD250117C00022000 | 2024-05-01 2:55PM EDT | 22.00 | 0.49 | 0.48 | 0.51 | -0.09 | -15.52% | 175 | 24,243 | 36.13% |
| GOLD250117C00025000 | 2024-05-01 3:18PM EDT | 25.00 | 0.29 | 0.25 | 0.28 | -0.01 | -3.33% | 279 | 15,717 | 37.89% |
| GOLD250117C00027000 | 2024-05-01 9:34AM EDT | 27.00 | 0.15 | 0.18 | 0.20 | -0.13 | -46.43% | 4 | 6,760 | 39.26% |
| GOLD250117C00030000 | 2024-05-01 2:04PM EDT | 30.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 122 | 19,683 | 41.90% |
| GOLD250117C00032000 | 2024-04-26 3:03PM EDT | 32.00 | 0.14 | 0.09 | 0.25 | 0.00 | - | 5 | 4,241 | 50.88% |
| GOLD250117C00035000 | 2024-04-26 1:11PM EDT | 35.00 | 0.11 | 0.06 | 0.24 | 0.00 | - | 160 | 8,323 | 50.39% |
| GOLD250117C00037000 | 2024-04-30 3:54PM EDT | 37.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 25 | 12,152 | 47.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250117P00003000 | 2024-03-27 9:39AM EDT | 3.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 129 | 93.75% |
| GOLD250117P00005000 | 2024-04-02 12:35PM EDT | 5.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 181 | 66.02% |
| GOLD250117P00008000 | 2024-04-16 12:11PM EDT | 8.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 691 | 2,237 | 46.48% |
| GOLD250117P00010000 | 2024-04-26 12:23PM EDT | 10.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 5,919 | 40.63% |
| GOLD250117P00013000 | 2024-05-01 2:11PM EDT | 13.00 | 0.42 | 0.36 | 0.42 | +0.07 | +20.00% | 3 | 22,840 | 31.59% |
| GOLD250117P00015000 | 2024-05-01 3:22PM EDT | 15.00 | 0.93 | 0.93 | 0.95 | +0.08 | +9.41% | 139 | 43,528 | 29.05% |
| GOLD250117P00017000 | 2024-05-01 2:22PM EDT | 17.00 | 1.87 | 1.87 | 1.93 | +0.07 | +3.89% | 269 | 47,578 | 28.27% |
| GOLD250117P00020000 | 2024-05-01 12:36PM EDT | 20.00 | 4.08 | 4.00 | 4.10 | +0.43 | +11.78% | 150 | 8,102 | 27.74% |
| GOLD250117P00022000 | 2024-04-30 9:35AM EDT | 22.00 | 5.10 | 5.75 | 5.80 | 0.00 | - | 10 | 1,128 | 25.59% |
| GOLD250117P00025000 | 2024-04-30 1:40PM EDT | 25.00 | 8.19 | 8.55 | 8.70 | 0.00 | - | 3 | 165 | 27.34% |
| GOLD250117P00027000 | 2024-03-27 12:27PM EDT | 27.00 | 11.07 | 9.85 | 11.90 | 0.00 | - | 2 | 2 | 68.16% |
| GOLD250117P00030000 | 2024-03-05 11:23AM EDT | 30.00 | 14.25 | 12.50 | 12.60 | 0.00 | - | 3 | 0 | 0.00% |
| GOLD250117P00032000 | 2023-05-10 10:34AM EDT | 32.00 | 12.57 | 14.70 | 15.05 | 0.00 | - | 8 | 0 | 0.00% |
| GOLD250117P00035000 | 2023-12-22 2:01PM EDT | 35.00 | 16.57 | 19.35 | 20.50 | 0.00 | - | 1 | 0 | 86.18% |
| GOLD250117P00037000 | 2023-09-27 9:43AM EDT | 37.00 | 22.00 | 20.35 | 20.90 | 0.00 | - | 5 | 0 | 59.18% |
© 2024 Yahoo. All rights reserved.