U.S. Markets closed

Randgold Resources Limited (GOLD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.67-0.63 (-0.68%)
At close: 4:00PM EDT

92.67 0.00 (0.00%)
After hours: 4:30PM EDT

People also watch
AEMAUGFIGGRGLD
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
45.00GOLD170616C0004500030.0027.7030.300.000.00%200.00%
50.00GOLD170616C0005000041.8842.4043.003.589.35%1099.22%
55.00GOLD170616C0005500033.0031.7033.700.000.00%200.00%
60.00GOLD170616C0006000028.5226.7028.700.000.00%600.00%
65.00GOLD170616C0006500027.2027.2028.900.000.00%1189.36%
67.50GOLD170616C0006750017.8618.7019.900.000.00%170.00%
70.00GOLD170616C0007000023.3022.4023.000.000.00%117971.48%
72.50GOLD170616C0007250021.9019.7021.900.000.00%45474.71%
75.00GOLD170616C0007500017.2017.4018.00-1.10-6.01%12456.93%
77.50GOLD170616C0007750014.5014.9015.50-1.40-8.81%15349.81%
82.50GOLD170616C000825009.4010.0010.60-1.50-13.76%11,68538.33%
85.00GOLD170616C000850007.707.708.20-2.00-20.62%130033.06%
87.50GOLD170616C000875006.925.606.200.000.00%38533.03%
90.00GOLD170616C000900004.503.804.200.000.00%31,02229.66%
92.50GOLD170616C000925002.502.402.65-0.20-7.41%9645328.27%
97.50GOLD170616C000975000.700.750.90-0.35-33.33%920428.37%
100.00GOLD170616C001000000.350.350.50-0.19-35.19%133529.00%
105.00GOLD170616C001050000.080.050.15-0.10-55.56%114830.66%
110.00GOLD170616C001100000.110.000.100.000.00%2244136.72%
115.00GOLD170616C001150000.050.000.100.000.00%516944.34%
120.00GOLD170616C001200000.050.000.100.000.00%208651.47%
125.00GOLD170616C001250000.100.000.10-0.05-33.33%103952.73%
130.00GOLD170616C001300000.150.000.200.000.00%2033264.45%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
42.50GOLD170616P000425000.500.350.550.000.00%10181.93%
45.00GOLD170616P000450000.670.500.650.000.00%78178.42%
47.50GOLD170616P000475000.020.150.10-0.18-90.00%1017128.13%
50.00GOLD170616P000500000.050.000.15-0.07-58.33%25193110.94%
55.00GOLD170616P000550000.240.000.000.000.00%60050.00%
65.00GOLD170616P000650000.060.000.100.000.00%2059664.06%
67.50GOLD170616P000675000.010.000.050.000.00%27753.13%
70.00GOLD170616P000700000.050.050.10-0.10-66.67%114355.08%
72.50GOLD170616P000725000.100.050.15-0.26-72.22%510651.27%
75.00GOLD170616P000750000.050.000.050.000.00%201,11940.63%
77.50GOLD170616P000775000.370.050.150.000.00%37042.19%
80.00GOLD170616P000800000.110.000.150.000.00%2511235.94%
82.50GOLD170616P000825000.180.100.20-0.07-28.00%112031.64%
85.00GOLD170616P000850000.420.300.400.0720.00%422730.27%
87.50GOLD170616P000875000.750.650.800.000.00%223429.59%
90.00GOLD170616P000900001.421.251.400.129.23%744828.10%
92.50GOLD170616P000925002.302.252.450.000.00%112,20827.95%
95.00GOLD170616P000950004.003.703.900.102.56%720727.95%
97.50GOLD170616P000975006.205.405.900.8716.32%713230.71%
100.00GOLD170616P001000007.807.508.000.000.00%116532.03%
105.00GOLD170616P001050009.5912.2013.000.000.00%38344.36%
110.00GOLD170616P0011000016.5015.9017.20-3.00-15.38%1230.00%
120.00GOLD170616P0012000025.4024.7025.300.000.00%220.00%