Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD220812C00010500 | 2022-08-08 10:19AM EDT | 10.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOLD220812C00012000 | 2022-08-10 3:23PM EDT | 12.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOLD220812C00012500 | 2022-07-26 11:17AM EDT | 12.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOLD220812C00013000 | 2022-08-09 11:50AM EDT | 13.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOLD220812C00013500 | 2022-08-08 3:11PM EDT | 13.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOLD220812C00014000 | 2022-08-10 10:13AM EDT | 14.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOLD220812C00014500 | 2022-08-10 11:40AM EDT | 14.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOLD220812C00015000 | 2022-08-10 3:51PM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOLD220812C00015500 | 2022-08-10 2:08PM EDT | 15.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| GOLD220812C00016000 | 2022-08-10 3:59PM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 0.00% |
| GOLD220812C00016500 | 2022-08-10 3:59PM EDT | 16.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8,985 | 0 | 0.00% |
| GOLD220812C00017000 | 2022-08-10 3:57PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,821 | 0 | 12.50% |
| GOLD220812C00017500 | 2022-08-10 2:28PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| GOLD220812C00018000 | 2022-08-10 12:41PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOLD220812C00018500 | 2022-08-09 2:52PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOLD220812C00019000 | 2022-08-09 12:30PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOLD220812C00019500 | 2022-08-05 3:12PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOLD220812C00020000 | 2022-08-10 11:08AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOLD220812C00020500 | 2022-08-02 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOLD220812C00021000 | 2022-08-01 10:01AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOLD220812C00021500 | 2022-07-25 12:10PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOLD220812C00022000 | 2022-08-08 9:35AM EDT | 22.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| GOLD220812C00022500 | 2022-07-25 12:54PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOLD220812C00023500 | 2022-08-04 11:28AM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOLD220812C00030000 | 2022-07-25 10:00AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD220812P00010500 | 2022-08-08 10:21AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOLD220812P00011000 | 2022-08-08 9:31AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOLD220812P00012000 | 2022-08-09 9:36AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOLD220812P00012500 | 2022-08-05 1:29PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOLD220812P00013000 | 2022-08-08 10:24AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOLD220812P00013500 | 2022-08-08 11:19AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOLD220812P00014000 | 2022-08-08 3:33PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| GOLD220812P00014500 | 2022-08-10 11:35AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOLD220812P00015000 | 2022-08-10 2:31PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GOLD220812P00015500 | 2022-08-10 3:33PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| GOLD220812P00016000 | 2022-08-10 3:59PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 12.50% |
| GOLD220812P00016500 | 2022-08-10 3:48PM EDT | 16.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 1.56% |
| GOLD220812P00017000 | 2022-08-10 3:39PM EDT | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GOLD220812P00017500 | 2022-08-10 3:47PM EDT | 17.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GOLD220812P00018000 | 2022-08-10 3:59PM EDT | 18.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GOLD220812P00018500 | 2022-08-10 3:20PM EDT | 18.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOLD220812P00019000 | 2022-08-10 10:33AM EDT | 19.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOLD220812P00019500 | 2022-08-10 10:02AM EDT | 19.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOLD220812P00020000 | 2022-08-04 10:23AM EDT | 20.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOLD220812P00020500 | 2022-08-02 10:03AM EDT | 20.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOLD220812P00021000 | 2022-08-02 10:03AM EDT | 21.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOLD220812P00022000 | 2022-07-12 10:06AM EDT | 22.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOLD220812P00023000 | 2022-08-04 10:37AM EDT | 23.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOLD220812P00023500 | 2022-08-04 10:37AM EDT | 23.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOLD220812P00024000 | 2022-08-08 10:24AM EDT | 24.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOLD220812P00024500 | 2022-08-08 10:24AM EDT | 24.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOLD220812P00027000 | 2022-08-04 2:09PM EDT | 27.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOLD220812P00028500 | 2022-08-04 2:09PM EDT | 28.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOLD220812P00029000 | 2022-08-04 2:09PM EDT | 29.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
