U.S. Markets closed

Randgold Resources Limited (GOLD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.45-0.22 (-0.24%)
At close: 4:00PM 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%
50.00GOLD170616C0005000042.2742.1043.500.390.93%11144.04%
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%11100.68%
67.50GOLD170616C0006750017.8618.7019.900.000.00%170.00%
70.00GOLD170616C0007000023.3021.6024.700.000.00%117986.67%
72.50GOLD170616C0007250021.9019.7021.900.000.00%45482.37%
75.00GOLD170616C0007500017.2017.3017.800.000.00%12358.50%
77.50GOLD170616C0007750014.5014.8015.400.000.00%15254.39%
82.50GOLD170616C000825009.409.9010.400.000.00%11,68439.21%
85.00GOLD170616C000850007.707.608.100.000.00%130035.60%
87.50GOLD170616C000875006.925.505.900.000.00%38531.89%
90.00GOLD170616C000900003.783.604.00-0.72-16.00%21,02229.71%
92.50GOLD170616C000925002.242.152.50-0.26-10.40%1254828.54%
97.50GOLD170616C000975000.830.600.800.1318.57%1019528.35%
100.00GOLD170616C001000000.400.300.450.0514.29%1933629.35%
105.00GOLD170616C001050000.080.050.150.000.00%114831.84%
110.00GOLD170616C001100000.110.000.100.000.00%2244137.99%
115.00GOLD170616C001150000.050.000.100.000.00%516945.90%
120.00GOLD170616C001200000.050.000.100.000.00%208653.13%
125.00GOLD170616C001250000.100.000.10-0.05-33.33%103954.49%
130.00GOLD170616C001300000.150.000.200.000.00%2033266.41%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
42.50GOLD170616P000425000.500.350.550.000.00%10185.74%
45.00GOLD170616P000450000.670.500.650.000.00%78182.23%
47.50GOLD170616P000475000.020.150.10-0.18-90.00%1017130.86%
50.00GOLD170616P000500000.050.000.15-0.07-58.33%25193113.28%
55.00GOLD170616P000550000.240.000.000.000.00%60050.00%
65.00GOLD170616P000650000.060.000.100.000.00%2059665.04%
67.50GOLD170616P000675000.010.000.050.000.00%27753.91%
70.00GOLD170616P000700000.050.050.10-0.10-66.67%114355.86%
72.50GOLD170616P000725000.100.050.15-0.26-72.22%510652.15%
75.00GOLD170616P000750000.050.000.050.000.00%201,11941.02%
77.50GOLD170616P000775000.370.050.150.000.00%37042.68%
80.00GOLD170616P000800000.080.000.10-0.03-27.27%311233.59%
82.50GOLD170616P000825000.180.100.200.000.00%112031.84%
85.00GOLD170616P000850000.420.250.350.000.00%422729.25%
87.50GOLD170616P000875000.720.550.75-0.03-4.00%123428.78%
90.00GOLD170616P000900001.351.151.35-0.07-4.93%1045427.25%
92.50GOLD170616P000925002.452.152.450.156.52%52,21227.42%
95.00GOLD170616P000950004.003.604.000.000.00%720628.15%
97.50GOLD170616P000975006.205.405.900.000.00%712929.10%
100.00GOLD170616P001000007.607.608.00-0.20-2.56%116529.35%
105.00GOLD170616P001050009.5912.3012.800.000.00%38335.55%
110.00GOLD170616P0011000016.5015.9017.20-3.00-15.38%1230.00%
120.00GOLD170616P0012000025.4024.7025.300.000.00%220.00%