UK markets close in 6 hours 12 minutes

Randgold Resources Limited (GOLD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.53+0.09 (+0.55%)
At close: 04:00PM EDT
16.57 +0.04 (+0.24%)
Pre-market: 05:05AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOLD220812C000105002022-08-08 10:19AM EDT10.505.840.000.000.00-200.00%
GOLD220812C000120002022-08-10 3:23PM EDT12.004.400.000.000.00-500.00%
GOLD220812C000125002022-07-26 11:17AM EDT12.502.840.000.000.00-100.00%
GOLD220812C000130002022-08-09 11:50AM EDT13.003.150.000.000.00-2200.00%
GOLD220812C000135002022-08-08 3:11PM EDT13.502.730.000.000.00-300.00%
GOLD220812C000140002022-08-10 10:13AM EDT14.002.600.000.000.00-1400.00%
GOLD220812C000145002022-08-10 11:40AM EDT14.502.120.000.000.00-200.00%
GOLD220812C000150002022-08-10 3:51PM EDT15.001.500.000.000.00-1700.00%
GOLD220812C000155002022-08-10 2:08PM EDT15.501.060.000.000.00-24500.00%
GOLD220812C000160002022-08-10 3:59PM EDT16.000.550.000.000.00-71700.00%
GOLD220812C000165002022-08-10 3:59PM EDT16.500.200.000.000.00-8,98500.00%
GOLD220812C000170002022-08-10 3:57PM EDT17.000.050.000.000.00-2,821012.50%
GOLD220812C000175002022-08-10 2:28PM EDT17.500.020.000.000.00-162025.00%
GOLD220812C000180002022-08-10 12:41PM EDT18.000.010.000.000.00-20025.00%
GOLD220812C000185002022-08-09 2:52PM EDT18.500.020.000.000.00-5050.00%
GOLD220812C000190002022-08-09 12:30PM EDT19.000.020.000.000.00-2050.00%
GOLD220812C000195002022-08-05 3:12PM EDT19.500.030.000.000.00-1050.00%
GOLD220812C000200002022-08-10 11:08AM EDT20.000.010.000.000.00-1050.00%
GOLD220812C000205002022-08-02 9:30AM EDT20.500.010.000.000.00-1050.00%
GOLD220812C000210002022-08-01 10:01AM EDT21.000.010.000.000.00-1050.00%
GOLD220812C000215002022-07-25 12:10PM EDT21.500.010.000.000.00-3050.00%
GOLD220812C000220002022-08-08 9:35AM EDT22.000.290.000.000.00-28050.00%
GOLD220812C000225002022-07-25 12:54PM EDT22.500.010.000.000.00-1050.00%
GOLD220812C000235002022-08-04 11:28AM EDT23.500.020.000.000.00-1050.00%
GOLD220812C000300002022-07-25 10:00AM EDT30.000.020.000.000.00-5050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOLD220812P000105002022-08-08 10:21AM EDT10.500.020.000.000.00-1050.00%
GOLD220812P000110002022-08-08 9:31AM EDT11.000.030.000.000.00-6050.00%
GOLD220812P000120002022-08-09 9:36AM EDT12.000.010.000.000.00-2050.00%
GOLD220812P000125002022-08-05 1:29PM EDT12.500.010.000.000.00-10050.00%
GOLD220812P000130002022-08-08 10:24AM EDT13.000.010.000.000.00-1050.00%
GOLD220812P000135002022-08-08 11:19AM EDT13.500.010.000.000.00-3050.00%
GOLD220812P000140002022-08-08 3:33PM EDT14.000.010.000.000.00-169050.00%
GOLD220812P000145002022-08-10 11:35AM EDT14.500.010.000.000.00-2050.00%
GOLD220812P000150002022-08-10 2:31PM EDT15.000.010.000.000.00-21050.00%
GOLD220812P000155002022-08-10 3:33PM EDT15.500.020.000.000.00-174025.00%
GOLD220812P000160002022-08-10 3:59PM EDT16.000.050.000.000.00-841012.50%
GOLD220812P000165002022-08-10 3:48PM EDT16.500.200.000.000.00-40101.56%
GOLD220812P000170002022-08-10 3:39PM EDT17.000.600.000.000.00-4900.00%
GOLD220812P000175002022-08-10 3:47PM EDT17.501.030.000.000.00-4100.00%
GOLD220812P000180002022-08-10 3:59PM EDT18.001.510.000.000.00-3900.00%
GOLD220812P000185002022-08-10 3:20PM EDT18.502.140.000.000.00-900.00%
GOLD220812P000190002022-08-10 10:33AM EDT19.002.480.000.000.00-1100.00%
GOLD220812P000195002022-08-10 10:02AM EDT19.502.910.000.000.00-700.00%
GOLD220812P000200002022-08-04 10:23AM EDT20.004.150.000.000.00-500.00%
GOLD220812P000205002022-08-02 10:03AM EDT20.504.500.000.000.00-300.00%
GOLD220812P000210002022-08-02 10:03AM EDT21.005.000.000.000.00--00.00%
GOLD220812P000220002022-07-12 10:06AM EDT22.005.430.000.000.00--00.00%
GOLD220812P000230002022-08-04 10:37AM EDT23.007.100.000.000.00-200.00%
GOLD220812P000235002022-08-04 10:37AM EDT23.507.600.000.000.00-500.00%
GOLD220812P000240002022-08-08 10:24AM EDT24.007.700.000.000.00-1000.00%
GOLD220812P000245002022-08-08 10:24AM EDT24.508.200.000.000.00-800.00%
GOLD220812P000270002022-08-04 2:09PM EDT27.0011.050.000.000.00--00.00%
GOLD220812P000285002022-08-04 2:09PM EDT28.5012.550.000.000.00--00.00%
GOLD220812P000290002022-08-04 2:09PM EDT29.0013.050.000.000.00--00.00%