Randgold Resources Limited (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:19.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00019000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 1,942 | 7,988 | 50.00% |
| GOLD240510C00019000 | 2024-04-26 3:32PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 610 | 1,917 | 45.31% |
| GOLD240517C00019000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 174 | 13,565 | 40.23% |
| GOLD240524C00019000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 0.18 | 0.14 | 0.17 | -0.01 | -5.26% | 3 | 971 | 39.16% |
| GOLD240531C00019000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.21 | -0.02 | -9.52% | 15 | 147 | 37.79% |
| GOLD240621C00019000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.32 | -0.04 | -11.76% | 364 | 20,820 | 35.45% |
| GOLD240816C00019000 | 2024-04-26 2:34PM EDT | 2024-08-16 | 0.68 | 0.65 | 0.68 | -0.02 | -2.86% | 62 | 1,446 | 36.13% |
| GOLD240920C00019000 | 2024-04-26 3:13PM EDT | 2024-09-20 | 0.85 | 0.82 | 0.84 | -0.02 | -2.30% | 19 | 5,288 | 35.55% |
| GOLD241115C00019000 | 2024-04-25 2:15PM EDT | 2024-11-15 | 1.15 | 1.10 | 1.14 | 0.00 | - | 36 | 153 | 36.43% |
| GOLD241220C00019000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 1.26 | 1.22 | 1.27 | +0.29 | +29.90% | 15 | 57 | 36.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503P00019000 | 2024-04-26 10:27AM EDT | 2024-05-03 | 1.95 | 1.90 | 2.11 | -0.25 | -11.36% | 2 | 13 | 64.84% |
| GOLD240510P00019000 | 2024-04-25 1:49PM EDT | 2024-05-10 | 2.85 | 1.40 | 2.52 | 0.00 | - | 1 | 3 | 96.48% |
| GOLD240517P00019000 | 2024-04-25 2:55PM EDT | 2024-05-17 | 2.01 | 1.95 | 2.52 | 0.00 | - | 7 | 1,552 | 58.20% |
| GOLD240524P00019000 | 2024-04-15 9:42AM EDT | 2024-05-24 | 1.73 | 1.53 | 2.52 | 0.00 | - | 6 | 58 | 68.16% |
| GOLD240531P00019000 | 2024-04-12 11:11AM EDT | 2024-05-31 | 1.02 | 1.42 | 2.71 | 0.00 | - | 1 | 1 | 70.80% |
| GOLD240621P00019000 | 2024-04-25 2:40PM EDT | 2024-06-21 | 2.19 | 2.14 | 2.37 | 0.00 | - | 20 | 1,050 | 41.80% |
| GOLD240816P00019000 | 2024-04-25 3:43PM EDT | 2024-08-16 | 2.39 | 2.37 | 2.44 | 0.00 | - | 1 | 2 | 31.74% |
| GOLD240920P00019000 | 2024-04-16 9:45AM EDT | 2024-09-20 | 3.10 | 2.50 | 2.96 | 0.00 | - | 13 | 2,525 | 40.67% |
© 2024 Yahoo. All rights reserved.