UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.79 +0.98 (+1.18%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,734.38 +627.46 (+1.23%)
Randgold Resources Limited (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240426C00020000 | 2024-04-22 11:19AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,634 | 93.75% |
| GOLD240503C00020000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 104 | 3,332 | 58.59% |
| GOLD240510C00020000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | 0.00 | - | 12 | 2,110 | 50.00% |
| GOLD240517C00020000 | 2024-04-25 3:11PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.09 | +0.05 | +166.67% | 2,654 | 8,523 | 46.88% |
| GOLD240524C00020000 | 2024-04-22 3:16PM EDT | 2024-05-24 | 0.06 | 0.09 | 0.11 | 0.00 | - | 1,308 | 1,371 | 43.16% |
| GOLD240531C00020000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 1,946 | 338 | 39.84% |
| GOLD240621C00020000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | +0.10 | +90.91% | 3,905 | 41,216 | 38.28% |
| GOLD240816C00020000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 0.49 | 0.47 | 0.49 | +0.17 | +53.13% | 528 | 549 | 37.06% |
| GOLD240920C00020000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 0.65 | 0.59 | 0.63 | +0.21 | +47.73% | 951 | 11,049 | 36.28% |
| GOLD241115C00020000 | 2024-04-25 1:06PM EDT | 2024-11-15 | 0.74 | 0.84 | 0.87 | +0.08 | +12.12% | 41 | 310 | 36.28% |
| GOLD241220C00020000 | 2024-04-25 3:06PM EDT | 2024-12-20 | 1.01 | 0.93 | 1.36 | +0.25 | +32.89% | 23 | 11 | 42.97% |
| GOLD250117C00020000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 1.07 | 1.04 | 1.10 | +0.19 | +21.59% | 914 | 116,497 | 35.99% |
| GOLD250221C00020000 | 2024-04-25 10:40AM EDT | 2025-02-21 | 1.06 | 1.19 | 1.25 | +0.03 | +2.91% | 81 | 7 | 36.38% |
| GOLD250620C00020000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 1.63 | 1.58 | 1.64 | +0.29 | +21.64% | 122 | 1,611 | 36.33% |
| GOLD260116C00020000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 2.19 | 2.03 | 2.34 | +0.28 | +14.66% | 773 | 10,850 | 37.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240426P00020000 | 2024-04-12 3:30PM EDT | 2024-04-26 | 2.27 | 2.76 | 5.00 | 0.00 | - | 20 | 0 | 386.72% |
| GOLD240503P00020000 | 2024-04-12 10:43AM EDT | 2024-05-03 | 1.48 | 2.72 | 4.35 | 0.00 | - | 1 | 0 | 146.09% |
| GOLD240510P00020000 | 2024-04-25 1:49PM EDT | 2024-05-10 | 3.10 | 2.08 | 4.85 | -0.20 | -6.06% | 3 | 3 | 103.71% |
| GOLD240517P00020000 | 2024-04-17 1:29PM EDT | 2024-05-17 | 3.20 | 2.75 | 3.40 | 0.00 | - | 1 | 286 | 54.49% |
| GOLD240621P00020000 | 2024-04-24 10:38AM EDT | 2024-06-21 | 3.55 | 2.29 | 3.15 | 0.00 | - | 20 | 451 | 38.87% |
| GOLD240816P00020000 | 2024-04-17 9:44AM EDT | 2024-08-16 | 3.55 | 3.20 | 3.30 | 0.00 | - | - | 218 | 33.40% |
| GOLD240920P00020000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 3.25 | 3.30 | 3.40 | -0.55 | -14.47% | 18 | 636 | 32.13% |
| GOLD241115P00020000 | 2024-04-17 9:40AM EDT | 2024-11-15 | 3.80 | 3.35 | 3.50 | 0.00 | - | - | 11 | 29.79% |
| GOLD250117P00020000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 3.64 | 2.90 | 3.70 | -0.39 | -9.68% | 7 | 8,193 | 30.03% |
| GOLD250620P00020000 | 2024-04-24 1:51PM EDT | 2025-06-20 | 4.35 | 3.85 | 4.00 | 0.00 | - | 1 | 3,868 | 28.42% |
| GOLD260116P00020000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 4.35 | 4.15 | 5.30 | -0.10 | -2.25% | 2 | 1,355 | 38.06% |
© 2024 Yahoo. All rights reserved.