Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD260116C00003000 | 2024-06-18 2:33PM EDT | 3.00 | 13.55 | 11.55 | 16.00 | 0.00 | - | 10 | 13 | 91.41% |
| GOLD260116C00005000 | 2024-06-17 10:22AM EDT | 5.00 | 11.15 | 11.50 | 13.85 | 0.00 | - | 9 | 151 | 108.30% |
| GOLD260116C00008000 | 2024-06-20 2:16PM EDT | 8.00 | 9.34 | 8.30 | 9.95 | 0.00 | - | 5 | 366 | 54.79% |
| GOLD260116C00010000 | 2024-06-18 1:37PM EDT | 10.00 | 6.98 | 7.00 | 7.95 | 0.00 | - | 1 | 4,873 | 59.86% |
| GOLD260116C00013000 | 2024-06-21 11:54AM EDT | 13.00 | 5.10 | 4.90 | 5.30 | -0.30 | -5.56% | 1 | 5,308 | 44.21% |
| GOLD260116C00015000 | 2024-06-21 3:39PM EDT | 15.00 | 3.80 | 3.75 | 4.30 | -0.30 | -7.32% | 33 | 16,024 | 44.51% |
| GOLD260116C00017000 | 2024-06-21 3:44PM EDT | 17.00 | 2.85 | 2.67 | 2.91 | -0.25 | -8.06% | 48 | 6,818 | 37.60% |
| GOLD260116C00020000 | 2024-06-21 3:22PM EDT | 20.00 | 1.83 | 1.75 | 1.88 | -0.20 | -9.85% | 2,073 | 23,425 | 36.77% |
| GOLD260116C00022000 | 2024-06-21 3:12PM EDT | 22.00 | 1.40 | 1.20 | 1.66 | -0.15 | -9.68% | 18 | 2,777 | 39.80% |
| GOLD260116C00025000 | 2024-06-21 12:29PM EDT | 25.00 | 0.95 | 0.90 | 1.07 | -0.10 | -9.52% | 17 | 6,408 | 38.72% |
| GOLD260116C00027000 | 2024-06-21 12:32PM EDT | 27.00 | 0.72 | 0.63 | 0.88 | -0.14 | -16.28% | 33 | 2,253 | 39.55% |
| GOLD260116C00030000 | 2024-06-21 3:46PM EDT | 30.00 | 0.49 | 0.46 | 0.55 | -0.10 | -16.95% | 13 | 2,813 | 38.43% |
| GOLD260116C00035000 | 2024-06-21 3:42PM EDT | 35.00 | 0.29 | 0.27 | 0.32 | -0.05 | -14.71% | 203 | 6,686 | 39.16% |
| GOLD260116C00037000 | 2024-06-21 2:51PM EDT | 37.00 | 0.25 | 0.21 | 0.28 | -0.05 | -16.67% | 4 | 3,988 | 40.04% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD260116P00003000 | 2024-02-13 1:06PM EDT | 3.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 12 | 86.72% |
| GOLD260116P00005000 | 2024-06-03 9:56AM EDT | 5.00 | 0.65 | 0.00 | 0.48 | 0.00 | - | 15 | 43 | 66.41% |
| GOLD260116P00008000 | 2024-06-06 9:30AM EDT | 8.00 | 0.13 | 0.10 | 0.49 | 0.00 | - | 1 | 231 | 52.34% |
| GOLD260116P00010000 | 2024-06-18 10:55AM EDT | 10.00 | 0.27 | 0.25 | 0.31 | 0.00 | - | 3 | 1,570 | 33.89% |
| GOLD260116P00013000 | 2024-06-21 10:28AM EDT | 13.00 | 0.86 | 0.78 | 0.89 | +0.07 | +8.86% | 20 | 11,689 | 30.57% |
| GOLD260116P00015000 | 2024-06-21 3:47PM EDT | 15.00 | 1.51 | 1.26 | 1.72 | -0.06 | -3.82% | 22 | 11,168 | 30.91% |
| GOLD260116P00017000 | 2024-06-21 12:55PM EDT | 17.00 | 2.40 | 2.36 | 2.53 | +0.13 | +5.73% | 500 | 23,616 | 27.61% |
| GOLD260116P00020000 | 2024-06-18 11:07AM EDT | 20.00 | 4.50 | 4.30 | 4.45 | 0.00 | - | 177 | 2,308 | 25.81% |
| GOLD260116P00022000 | 2024-06-11 10:14AM EDT | 22.00 | 6.10 | 4.95 | 6.90 | 0.00 | - | 1 | 1,743 | 37.28% |
| GOLD260116P00025000 | 2024-06-06 9:52AM EDT | 25.00 | 8.25 | 7.85 | 8.65 | 0.00 | - | 3 | 668 | 23.39% |
| GOLD260116P00027000 | 2024-06-07 3:24PM EDT | 27.00 | 10.85 | 9.25 | 10.85 | 0.00 | - | 4 | 0 | 31.25% |
| GOLD260116P00030000 | 2024-04-09 11:55AM EDT | 30.00 | 11.72 | 12.65 | 13.95 | 0.00 | - | 1 | 0 | 37.70% |
| GOLD260116P00035000 | 2024-06-03 11:13AM EDT | 35.00 | 17.60 | 17.60 | 19.50 | 0.00 | - | 2 | 0 | 54.03% |
| GOLD260116P00037000 | 2024-05-23 3:40PM EDT | 37.00 | 20.05 | 19.30 | 21.65 | 0.00 | - | - | 0 | 58.74% |
© 2024 Yahoo. All rights reserved.