Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510C00013000 | 2024-05-09 9:41AM EDT | 2024-05-10 | 3.85 | 2.58 | 6.00 | 0.00 | - | 4 | 5 | 523.44% |
| GOLD240517C00013000 | 2024-04-29 1:28PM EDT | 2024-05-17 | 4.40 | 2.11 | 4.00 | 0.00 | - | 1 | 46 | 116.41% |
| GOLD240524C00013000 | 2024-04-19 1:13PM EDT | 2024-05-24 | 4.23 | 3.15 | 6.00 | 0.00 | - | 1 | 1 | 169.92% |
| GOLD240531C00013000 | 2024-04-24 2:04PM EDT | 2024-05-31 | 3.45 | 2.46 | 5.60 | 0.00 | - | 1 | 1 | 76.56% |
| GOLD240621C00013000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 3.50 | 2.99 | 4.55 | 0.00 | - | 3 | 4,601 | 98.63% |
| GOLD240816C00013000 | 2024-05-10 11:04AM EDT | 2024-08-16 | 4.25 | 3.55 | 6.00 | +0.66 | +18.38% | 1 | 10 | 74.71% |
| GOLD240920C00013000 | 2024-05-09 10:56AM EDT | 2024-09-20 | 4.25 | 3.80 | 4.75 | 0.00 | - | 2 | 537 | 63.28% |
| GOLD241115C00013000 | 2024-04-30 11:15AM EDT | 2024-11-15 | 4.30 | 3.55 | 4.75 | 0.00 | - | 2 | 0 | 53.13% |
| GOLD241220C00013000 | 2024-05-03 1:11PM EDT | 2024-12-20 | 4.00 | 4.05 | 4.45 | 0.00 | - | 15 | 15 | 40.09% |
| GOLD250117C00013000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 5.35 | 4.40 | 5.50 | +0.75 | +16.30% | 1 | 14,691 | 51.17% |
| GOLD250221C00013000 | 2024-04-23 10:30AM EDT | 2025-02-21 | 4.45 | 4.50 | 5.65 | 0.00 | - | - | 273 | 50.88% |
| GOLD250620C00013000 | 2024-05-09 10:05AM EDT | 2025-06-20 | 4.80 | 2.61 | 4.90 | 0.00 | - | 4 | 821 | 39.36% |
| GOLD260116C00013000 | 2024-05-10 3:03PM EDT | 2026-01-16 | 5.30 | 5.15 | 5.30 | 0.00 | - | 40 | 5,012 | 38.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517P00013000 | 2024-05-10 1:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,588 | 82.81% |
| GOLD240524P00013000 | 2024-04-16 2:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 0 | 168.75% |
| GOLD240531P00013000 | 2024-04-18 11:08AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 90 | 62.50% |
| GOLD240621P00013000 | 2024-05-10 2:29PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 15,151 | 44.92% |
| GOLD240816P00013000 | 2024-05-10 1:57PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.11 | -0.02 | -25.00% | 227 | 767 | 36.91% |
| GOLD240920P00013000 | 2024-05-07 9:54AM EDT | 2024-09-20 | 0.15 | 0.09 | 0.13 | 0.00 | - | 1 | 8,417 | 33.11% |
| GOLD241115P00013000 | 2024-04-25 1:53PM EDT | 2024-11-15 | 0.28 | 0.17 | 0.19 | 0.00 | - | - | 6 | 30.86% |
| GOLD241220P00013000 | 2024-05-08 2:54PM EDT | 2024-12-20 | 0.25 | 0.21 | 0.25 | 0.00 | - | 1 | 205 | 30.86% |
| GOLD250117P00013000 | 2024-05-10 10:01AM EDT | 2025-01-17 | 0.24 | 0.26 | 0.29 | -0.03 | -11.11% | 2 | 22,830 | 30.57% |
| GOLD250221P00013000 | 2024-05-01 10:24AM EDT | 2025-02-21 | 0.42 | 0.28 | 0.33 | 0.00 | - | 1 | 28 | 29.88% |
| GOLD250620P00013000 | 2024-05-10 1:21PM EDT | 2025-06-20 | 0.50 | 0.46 | 0.51 | -0.02 | -3.85% | 4 | 760 | 29.59% |
| GOLD260116P00013000 | 2024-05-09 11:06AM EDT | 2026-01-16 | 0.74 | 0.69 | 0.81 | -0.03 | -3.90% | 1 | 8,138 | 29.35% |
© 2024 Yahoo. All rights reserved.