Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD261218C00005000 | 2024-06-14 2:31PM EDT | 5.00 | 10.98 | 9.00 | 14.00 | 0.00 | - | - | 1 | 125.73% |
| GOLD261218C00008000 | 2024-06-14 2:31PM EDT | 8.00 | 8.03 | 8.55 | 10.05 | 0.00 | - | 1 | 4 | 61.96% |
| GOLD261218C00010000 | 2024-06-28 11:51AM EDT | 10.00 | 7.75 | 7.00 | 8.00 | +0.05 | +0.65% | 1 | 74 | 46.83% |
| GOLD261218C00013000 | 2024-06-20 10:28AM EDT | 13.00 | 5.80 | 3.50 | 8.00 | 0.00 | - | 45 | 102 | 67.63% |
| GOLD261218C00015000 | 2024-06-21 3:01PM EDT | 15.00 | 4.50 | 4.20 | 5.75 | 0.00 | - | 1 | 189 | 50.27% |
| GOLD261218C00017000 | 2024-06-28 10:31AM EDT | 17.00 | 3.94 | 3.50 | 3.90 | +0.14 | +3.68% | 3 | 1,361 | 39.01% |
| GOLD261218C00020000 | 2024-06-27 12:27PM EDT | 20.00 | 2.50 | 2.39 | 2.76 | 0.00 | - | 1 | 258 | 37.24% |
| GOLD261218C00022000 | 2024-06-20 10:31AM EDT | 22.00 | 2.21 | 1.54 | 2.97 | 0.00 | - | 5 | 82 | 44.02% |
| GOLD261218C00025000 | 2024-06-27 3:14PM EDT | 25.00 | 1.60 | 1.10 | 1.99 | 0.00 | - | 2 | 59 | 40.26% |
| GOLD261218C00027000 | 2024-06-24 9:31AM EDT | 27.00 | 1.35 | 0.52 | 1.42 | 0.00 | - | 1 | 11 | 37.48% |
| GOLD261218C00030000 | 2024-06-27 9:36AM EDT | 30.00 | 1.00 | 0.00 | 1.08 | 0.00 | - | 1 | 53 | 37.53% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD261218P00010000 | 2024-06-13 12:59PM EDT | 10.00 | 0.57 | 0.00 | 0.98 | 0.00 | - | 6 | 7 | 40.99% |
| GOLD261218P00013000 | 2024-06-28 2:31PM EDT | 13.00 | 1.20 | 1.02 | 1.53 | 0.00 | - | 1 | 30 | 33.01% |
| GOLD261218P00015000 | 2024-06-24 9:59AM EDT | 15.00 | 1.86 | 1.45 | 2.50 | 0.00 | - | 2 | 35 | 33.36% |
| GOLD261218P00017000 | 2024-06-11 1:31PM EDT | 17.00 | 3.25 | 2.11 | 2.99 | 0.00 | - | 6 | 16 | 27.00% |
| GOLD261218P00020000 | 2024-06-27 12:05PM EDT | 20.00 | 4.49 | 3.35 | 6.20 | 0.00 | - | 1 | 29 | 38.44% |
| GOLD261218P00022000 | 2024-06-07 3:12PM EDT | 22.00 | 6.55 | 4.50 | 8.15 | 0.00 | - | 19 | 162 | 42.73% |
© 2024 Yahoo. All rights reserved.