Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:16.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517C00016000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 1.00 | 0.88 | 1.01 | -0.14 | -12.28% | 797 | 8,476 | 41.41% |
| GOLD240524C00016000 | 2024-05-10 12:09PM EDT | 2024-05-24 | 1.14 | 0.54 | 1.07 | -0.05 | -4.20% | 7 | 97 | 36.13% |
| GOLD240531C00016000 | 2024-05-10 1:38PM EDT | 2024-05-31 | 1.18 | 0.54 | 1.27 | -0.02 | -1.67% | 8 | 249 | 45.12% |
| GOLD240607C00016000 | 2024-05-09 10:20AM EDT | 2024-06-07 | 1.09 | 1.00 | 1.21 | 0.00 | - | 2 | 33 | 35.16% |
| GOLD240614C00016000 | 2024-05-09 2:37PM EDT | 2024-06-14 | 1.26 | 0.94 | 1.42 | 0.00 | - | 2 | 6 | 43.16% |
| GOLD240621C00016000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 1.23 | 1.08 | 1.28 | -0.10 | -7.52% | 280 | 12,665 | 32.42% |
| GOLD240816C00016000 | 2024-05-10 2:54PM EDT | 2024-08-16 | 1.65 | 1.62 | 1.77 | -0.08 | -4.62% | 496 | 932 | 36.82% |
| GOLD240920C00016000 | 2024-05-10 3:14PM EDT | 2024-09-20 | 1.82 | 1.34 | 1.89 | -0.11 | -5.70% | 223 | 15,069 | 34.77% |
| GOLD241115C00016000 | 2024-05-09 2:34PM EDT | 2024-11-15 | 2.21 | 1.87 | 2.13 | 0.00 | - | 45 | 129 | 34.42% |
| GOLD241220C00016000 | 2024-05-10 3:17PM EDT | 2024-12-20 | 2.26 | 2.09 | 2.27 | +0.17 | +8.13% | 3 | 81 | 34.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517P00016000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 21 | 12,564 | 33.20% |
| GOLD240524P00016000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 135 | 948 | 29.30% |
| GOLD240531P00016000 | 2024-05-10 10:37AM EDT | 2024-05-31 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 2 | 691 | 28.52% |
| GOLD240607P00016000 | 2024-05-10 2:06PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.19 | 0.00 | - | 20 | 154 | 29.10% |
| GOLD240614P00016000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 0.19 | 0.19 | 0.23 | -0.01 | -5.00% | 422 | 65 | 28.52% |
| GOLD240621P00016000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.25 | 0.00 | - | 876 | 10,648 | 27.15% |
| GOLD240816P00016000 | 2024-05-10 2:38PM EDT | 2024-08-16 | 0.53 | 0.53 | 0.56 | 0.00 | - | 125 | 1,691 | 28.03% |
| GOLD240920P00016000 | 2024-05-10 11:29AM EDT | 2024-09-20 | 0.70 | 0.67 | 0.73 | +0.04 | +6.06% | 34 | 13,453 | 28.66% |
| GOLD241115P00016000 | 2024-05-10 2:23PM EDT | 2024-11-15 | 0.85 | 0.86 | 1.09 | -0.03 | -3.41% | 3 | 1,327 | 32.03% |
| GOLD241220P00016000 | 2024-05-09 11:20AM EDT | 2024-12-20 | 0.99 | 0.97 | 1.00 | 0.00 | - | 2 | 215 | 27.59% |
© 2024 Yahoo. All rights reserved.