Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510C00015000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOLD240517C00015000 | 2024-05-06 12:17PM EDT | 2024-05-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GOLD240524C00015000 | 2024-05-06 2:41PM EDT | 2024-05-24 | 1.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOLD240531C00015000 | 2024-05-03 1:00PM EDT | 2024-05-31 | 1.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOLD240621C00015000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| GOLD240816C00015000 | 2024-05-06 2:07PM EDT | 2024-08-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOLD240920C00015000 | 2024-05-06 2:01PM EDT | 2024-09-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOLD241115C00015000 | 2024-05-06 10:52AM EDT | 2024-11-15 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOLD250117C00015000 | 2024-05-06 3:38PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| GOLD250221C00015000 | 2024-05-02 9:54AM EDT | 2025-02-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOLD250620C00015000 | 2024-05-06 10:36AM EDT | 2025-06-20 | 3.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOLD260116C00015000 | 2024-05-06 12:14PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510P00015000 | 2024-05-06 1:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOLD240517P00015000 | 2024-05-06 3:04PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| GOLD240524P00015000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOLD240531P00015000 | 2024-05-06 10:22AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOLD240607P00015000 | 2024-05-06 3:44PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOLD240614P00015000 | 2024-05-06 12:33PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOLD240621P00015000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| GOLD240816P00015000 | 2024-05-06 1:28PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| GOLD240920P00015000 | 2024-05-06 3:55PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| GOLD241115P00015000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 0.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOLD241220P00015000 | 2024-05-06 2:42PM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| GOLD250117P00015000 | 2024-05-06 1:53PM EDT | 2025-01-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| GOLD250221P00015000 | 2024-05-06 3:26PM EDT | 2025-02-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOLD250620P00015000 | 2024-05-03 3:04PM EDT | 2025-06-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GOLD260116P00015000 | 2024-05-06 12:19PM EDT | 2026-01-16 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.