Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:17.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240419C00017000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,808 | 18,011 | 6.25% |
| GOLD240426C00017000 | 2024-04-17 3:51PM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,720 | 2,330 | 3.13% |
| GOLD240503C00017000 | 2024-04-17 3:58PM EDT | 2024-05-03 | 0.43 | 0.00 | 0.00 | 0.00 | - | 102 | 1,234 | 3.13% |
| GOLD240510C00017000 | 2024-04-17 3:46PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 104 | 1,222 | 3.13% |
| GOLD240517C00017000 | 2024-04-17 3:51PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 638 | 29,536 | 1.56% |
| GOLD240524C00017000 | 2024-04-17 2:25PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 1.56% |
| GOLD240531C00017000 | 2024-04-17 2:06PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 88 | 78 | 1.56% |
| GOLD240621C00017000 | 2024-04-17 3:46PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 258 | 26,992 | 1.56% |
| GOLD240920C00017000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 82 | 21,834 | 0.78% |
| GOLD250117C00017000 | 2024-04-17 3:58PM EDT | 2025-01-17 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,252 | 27,153 | 0.78% |
| GOLD250620C00017000 | 2024-04-16 2:26PM EDT | 2025-06-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 48 | 396 | 0.78% |
| GOLD260116C00017000 | 2024-04-17 2:14PM EDT | 2026-01-16 | 3.14 | 0.00 | 0.00 | 0.00 | - | 219 | 4,683 | 0.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240419P00017000 | 2024-04-17 2:53PM EDT | 2024-04-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 280 | 2,696 | 0.00% |
| GOLD240426P00017000 | 2024-04-17 3:51PM EDT | 2024-04-26 | 0.56 | 0.00 | 0.00 | 0.00 | - | 19 | 1,286 | 0.00% |
| GOLD240503P00017000 | 2024-04-17 2:18PM EDT | 2024-05-03 | 0.64 | 0.00 | 0.00 | 0.00 | - | 23 | 357 | 0.00% |
| GOLD240510P00017000 | 2024-04-17 10:32AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| GOLD240517P00017000 | 2024-04-17 3:00PM EDT | 2024-05-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 623 | 5,368 | 0.00% |
| GOLD240524P00017000 | 2024-04-17 3:22PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| GOLD240531P00017000 | 2024-04-17 11:12AM EDT | 2024-05-31 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| GOLD240621P00017000 | 2024-04-17 3:43PM EDT | 2024-06-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 196 | 6,432 | 0.00% |
| GOLD240920P00017000 | 2024-04-17 3:30PM EDT | 2024-09-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 194 | 3,143 | 0.00% |
| GOLD250117P00017000 | 2024-04-17 11:58AM EDT | 2025-01-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 27 | 47,299 | 0.00% |
| GOLD250620P00017000 | 2024-04-15 12:15PM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 0.00% |
| GOLD260116P00017000 | 2024-04-17 3:45PM EDT | 2026-01-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 20 | 13,620 | 0.00% |
© 2024 Yahoo. All rights reserved.