UK markets open in 7 hours 22 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.87 +0.13 (+0.16%) GOLD FUTURES
2,337.80 +1.20 (+0.05%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,722.73 +618.32 (+1.29%)
Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240628C00020000 | 2024-06-24 9:34AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 1,382 | 100.00% |
| GOLD240705C00020000 | 2024-06-27 3:26PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.02 | +0.05 | +250.00% | 211 | 262 | 53.13% |
| GOLD240712C00020000 | 2024-06-26 12:07PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.21 | 0.00 | - | 100 | 25 | 62.50% |
| GOLD240719C00020000 | 2024-06-27 12:06PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 1,388 | 43.75% |
| GOLD240726C00020000 | 2024-06-27 9:52AM EDT | 2024-07-26 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 5 | 12 | 39.84% |
| GOLD240802C00020000 | 2024-06-20 2:05PM EDT | 2024-08-02 | 0.10 | 0.00 | 0.07 | 0.00 | - | - | 250 | 37.11% |
| GOLD240816C00020000 | 2024-06-27 3:40PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 2 | 13,748 | 37.01% |
| GOLD240920C00020000 | 2024-06-27 3:22PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.24 | +0.03 | +14.29% | 50 | 18,459 | 34.38% |
| GOLD241115C00020000 | 2024-06-27 3:41PM EDT | 2024-11-15 | 0.48 | 0.35 | 0.49 | +0.02 | +4.35% | 119 | 7,134 | 34.96% |
| GOLD241220C00020000 | 2024-06-27 2:56PM EDT | 2024-12-20 | 0.62 | 0.44 | 0.64 | +0.02 | +3.33% | 47 | 1,636 | 35.25% |
| GOLD250117C00020000 | 2024-06-27 3:33PM EDT | 2025-01-17 | 0.76 | 0.71 | 0.75 | +0.02 | +2.70% | 602 | 169,435 | 35.28% |
| GOLD250221C00020000 | 2024-06-27 3:00PM EDT | 2025-02-21 | 0.90 | 0.84 | 0.90 | +0.06 | +7.14% | 18 | 1,547 | 35.69% |
| GOLD250620C00020000 | 2024-06-27 3:54PM EDT | 2025-06-20 | 1.27 | 1.02 | 1.30 | +0.07 | +5.83% | 49 | 2,359 | 35.65% |
| GOLD260116C00020000 | 2024-06-27 3:00PM EDT | 2026-01-16 | 1.93 | 1.86 | 1.95 | +0.07 | +3.76% | 73 | 25,390 | 36.26% |
| GOLD261218C00020000 | 2024-06-27 12:27PM EDT | 2026-12-18 | 2.50 | 2.32 | 2.96 | -0.10 | -3.85% | 1 | 257 | 38.33% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240628P00020000 | 2024-06-21 11:09AM EDT | 2024-06-28 | 3.50 | 3.10 | 3.35 | 0.00 | - | 30 | 0 | 156.25% |
| GOLD240719P00020000 | 2024-06-27 3:28PM EDT | 2024-07-19 | 3.08 | 2.99 | 5.00 | +0.03 | +0.98% | 1 | 9 | 111.04% |
| GOLD240816P00020000 | 2024-06-27 9:45AM EDT | 2024-08-16 | 3.15 | 3.10 | 4.35 | -0.15 | -4.55% | 10 | 246 | 62.11% |
| GOLD240920P00020000 | 2024-06-26 3:37PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.65 | 0.00 | - | 10 | 722 | 44.97% |
| GOLD241115P00020000 | 2024-06-27 3:28PM EDT | 2024-11-15 | 3.27 | 3.30 | 3.45 | +0.02 | +0.62% | 1 | 845 | 28.61% |
| GOLD241220P00020000 | 2024-06-21 3:52PM EDT | 2024-12-20 | 3.67 | 3.40 | 3.50 | 0.00 | - | 10 | 616 | 27.15% |
| GOLD250117P00020000 | 2024-06-26 11:25AM EDT | 2025-01-17 | 3.45 | 3.45 | 3.60 | -0.15 | -4.17% | 4 | 8,362 | 27.88% |
| GOLD250221P00020000 | 2024-06-17 11:52AM EDT | 2025-02-21 | 4.20 | 3.50 | 3.65 | 0.00 | - | 517 | 990 | 26.95% |
| GOLD250620P00020000 | 2024-06-17 3:57PM EDT | 2025-06-20 | 4.26 | 2.85 | 4.40 | 0.00 | - | 9 | 3,439 | 34.72% |
| GOLD260116P00020000 | 2024-06-27 12:05PM EDT | 2026-01-16 | 4.09 | 4.10 | 4.20 | -0.41 | -9.11% | 1 | 2,308 | 25.05% |
| GOLD261218P00020000 | 2024-06-27 12:05PM EDT | 2026-12-18 | 4.49 | 2.73 | 5.10 | -0.22 | -4.67% | 1 | 29 | 28.70% |
© 2024 Yahoo. All rights reserved.