Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240419C00003000 | 2024-04-19 11:46AM EDT | 3.00 | 14.07 | 13.15 | 15.90 | +0.07 | +0.50% | 120 | 3 | 2,653.13% |
| GOLD240419C00008000 | 2024-04-19 12:54PM EDT | 8.00 | 9.23 | 9.00 | 9.90 | -0.36 | -3.75% | 240 | 14 | 1,162.50% |
| GOLD240419C00010000 | 2024-04-19 9:41AM EDT | 10.00 | 7.40 | 6.75 | 7.45 | +0.06 | +0.82% | 90 | 55 | 50.00% |
| GOLD240419C00011000 | 2024-04-19 9:38AM EDT | 11.00 | 5.95 | 5.70 | 6.60 | -0.08 | -1.33% | 60 | 31 | 471.88% |
| GOLD240419C00012000 | 2024-04-18 3:11PM EDT | 12.00 | 4.94 | 3.40 | 6.60 | 0.00 | - | 8 | 25 | 1,171.88% |
| GOLD240419C00013000 | 2024-04-19 3:31PM EDT | 13.00 | 4.05 | 4.00 | 4.45 | +0.10 | +2.53% | 1 | 99 | 389.06% |
| GOLD240419C00014000 | 2024-04-19 2:24PM EDT | 14.00 | 3.10 | 2.65 | 3.90 | +0.10 | +3.33% | 15 | 954 | 337.50% |
| GOLD240419C00014500 | 2024-04-17 1:34PM EDT | 14.50 | 2.21 | 0.72 | 4.40 | 0.00 | - | 8 | 6 | 894.53% |
| GOLD240419C00015000 | 2024-04-19 3:33PM EDT | 15.00 | 2.08 | 1.69 | 2.71 | +0.12 | +6.12% | 222 | 1,557 | 209.38% |
| GOLD240419C00015500 | 2024-04-19 3:31PM EDT | 15.50 | 1.57 | 0.87 | 2.97 | +0.12 | +8.28% | 55 | 4,737 | 265.63% |
| GOLD240419C00016000 | 2024-04-19 3:50PM EDT | 16.00 | 1.04 | 0.86 | 1.42 | +0.06 | +6.12% | 333 | 8,304 | 98.44% |
| GOLD240419C00016500 | 2024-04-19 3:53PM EDT | 16.50 | 0.55 | 0.36 | 0.79 | +0.07 | +14.58% | 1,886 | 4,059 | 121.09% |
| GOLD240419C00017000 | 2024-04-19 3:59PM EDT | 17.00 | 0.10 | 0.03 | 0.29 | -0.02 | -16.67% | 9,441 | 17,747 | 66.41% |
| GOLD240419C00017500 | 2024-04-19 3:30PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,219 | 7,564 | 31.25% |
| GOLD240419C00018000 | 2024-04-19 3:37PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 115 | 20,917 | 50.00% |
| GOLD240419C00018500 | 2024-04-19 11:11AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 7,509 | 75.00% |
| GOLD240419C00019000 | 2024-04-19 2:00PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 16,274 | 93.75% |
| GOLD240419C00019500 | 2024-04-18 9:50AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,499 | 112.50% |
| GOLD240419C00020000 | 2024-04-19 9:53AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,842 | 131.25% |
| GOLD240419C00020500 | 2024-04-17 10:05AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 207 | 150.00% |
| GOLD240419C00021000 | 2024-04-17 10:05AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,223 | 162.50% |
| GOLD240419C00021500 | 2024-04-12 3:58PM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 63 | 212.50% |
| GOLD240419C00022000 | 2024-04-12 3:06PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 81 | 193.75% |
| GOLD240419C00023000 | 2024-04-16 11:53AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 262.50% |
| GOLD240419C00024000 | 2024-04-12 11:24AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 38 | 38 | 293.75% |
| GOLD240419C00025000 | 2024-04-09 9:59AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 8 | 306.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240419P00010000 | 2024-03-15 12:01PM EDT | 10.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 50 | 400.00% |
| GOLD240419P00011000 | 2024-03-27 9:33AM EDT | 11.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 553.13% |
| GOLD240419P00012000 | 2024-04-05 3:58PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 80 | 300.00% |
| GOLD240419P00013000 | 2024-04-15 9:38AM EDT | 13.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 1,833 | 371.88% |
| GOLD240419P00013500 | 2024-03-25 3:40PM EDT | 13.50 | 0.02 | 0.00 | 0.60 | 0.00 | - | 6 | 8 | 453.13% |
| GOLD240419P00014000 | 2024-04-15 2:13PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,472 | 162.50% |
| GOLD240419P00014500 | 2024-04-19 2:34PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,305 | 137.50% |
| GOLD240419P00015000 | 2024-04-19 11:42AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 6,882 | 112.50% |
| GOLD240419P00015500 | 2024-04-17 2:48PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,898 | 87.50% |
| GOLD240419P00016000 | 2024-04-19 3:37PM EDT | 16.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 17 | 9,159 | 62.50% |
| GOLD240419P00016500 | 2024-04-19 2:12PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 4,062 | 43.75% |
| GOLD240419P00017000 | 2024-04-19 3:46PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 1,244 | 4,638 | 11.72% |
| GOLD240419P00017500 | 2024-04-19 3:32PM EDT | 17.50 | 0.41 | 0.28 | 0.75 | -0.18 | -30.51% | 279 | 5,248 | 74.22% |
| GOLD240419P00018000 | 2024-04-19 3:33PM EDT | 18.00 | 0.91 | 0.53 | 1.34 | -0.18 | -16.51% | 630 | 4,996 | 78.13% |
| GOLD240419P00018500 | 2024-04-19 2:57PM EDT | 18.50 | 1.45 | 0.77 | 2.20 | -0.15 | -9.37% | 87 | 3,976 | 135.94% |
| GOLD240419P00019000 | 2024-04-19 1:00PM EDT | 19.00 | 1.92 | 1.45 | 3.85 | -0.36 | -15.79% | 28 | 1,934 | 403.13% |
| GOLD240419P00019500 | 2024-04-17 3:35PM EDT | 19.50 | 2.85 | 0.92 | 3.95 | 0.00 | - | 21 | 0 | 156.25% |
| GOLD240419P00020000 | 2024-04-17 3:17PM EDT | 20.00 | 3.38 | 1.11 | 3.55 | 0.00 | - | 14 | 9 | 447.66% |
| GOLD240419P00020500 | 2024-04-17 3:20PM EDT | 20.50 | 3.36 | 2.96 | 3.80 | 0.00 | - | 3 | 1 | 393.75% |
| GOLD240419P00021000 | 2024-04-17 3:20PM EDT | 21.00 | 4.30 | 3.50 | 4.45 | 0.00 | - | 3 | 0 | 260.94% |
| GOLD240419P00021500 | 2024-03-19 9:54AM EDT | 21.50 | 5.95 | 3.65 | 6.25 | 0.00 | - | 1 | 0 | 509.38% |
| GOLD240419P00022000 | 2024-04-17 3:35PM EDT | 22.00 | 5.35 | 3.20 | 5.30 | 0.00 | - | 1 | 0 | 478.91% |
| GOLD240419P00023000 | 2024-04-19 11:22AM EDT | 23.00 | 5.87 | 5.35 | 7.85 | -0.28 | -4.55% | 60 | 0 | 646.88% |
| GOLD240419P00025000 | 2024-04-19 11:22AM EDT | 25.00 | 7.87 | 7.35 | 8.55 | -0.28 | -3.44% | 60 | 0 | 387.50% |
© 2024 Yahoo. All rights reserved.