U.S. Markets open in 5 hrs 6 mins

Randgold Resources Limited (GOLD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.30+0.30 (+0.32%)
At close: 4:00PM EDT

92.68 -0.62 (-0.66%)
Pre-Market: 4:21AM 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%
50.00GOLD170616C0005000038.3036.8038.400.000.00%400.00%
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%1198.05%
67.50GOLD170616C0006750017.8618.7019.900.000.00%170.00%
70.00GOLD170616C0007000023.300.000.000.000.00%100.00%
72.50GOLD170616C0007250021.9019.7021.900.000.00%45487.01%
75.00GOLD170616C0007500018.300.000.000.000.00%200.00%
77.50GOLD170616C0007750015.9015.4015.906.4067.37%105339.45%
82.50GOLD170616C0008250010.900.000.000.000.00%1100.00%
85.00GOLD170616C000850009.700.000.000.000.00%1000.00%
87.50GOLD170616C000875006.920.000.000.000.00%300.00%
90.00GOLD170616C000900004.500.000.000.000.00%300.00%
92.50GOLD170616C000925002.700.000.000.000.00%6100.00%
97.50GOLD170616C000975001.050.000.000.000.00%2503.13%
100.00GOLD170616C001000000.540.000.000.000.00%1306.25%
105.00GOLD170616C001050000.180.000.000.000.00%14012.50%
110.00GOLD170616C001100000.110.000.000.000.00%22012.50%
115.00GOLD170616C001150000.050.000.100.000.00%516942.19%
120.00GOLD170616C001200000.050.000.100.000.00%208649.22%
125.00GOLD170616C001250000.100.000.10-0.05-33.33%103950.59%
130.00GOLD170616C001300000.150.000.200.000.00%2033261.91%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
42.50GOLD170616P000425000.500.350.550.000.00%10179.10%
45.00GOLD170616P000450000.670.500.650.000.00%78175.68%
47.50GOLD170616P000475000.020.150.10-0.18-90.00%1017126.37%
50.00GOLD170616P000500000.050.000.15-0.07-58.33%25193109.77%
55.00GOLD170616P000550000.240.000.000.000.00%60050.00%
65.00GOLD170616P000650000.060.000.100.000.00%2059663.67%
67.50GOLD170616P000675000.010.000.000.000.00%2025.00%
70.00GOLD170616P000700000.050.050.10-0.10-66.67%114354.88%
72.50GOLD170616P000725000.100.050.15-0.26-72.22%510651.27%
75.00GOLD170616P000750000.050.000.000.000.00%20025.00%
77.50GOLD170616P000775000.370.050.150.000.00%37042.48%
80.00GOLD170616P000800000.110.000.150.000.00%2511236.43%
82.50GOLD170616P000825000.250.000.000.000.00%1012.50%
85.00GOLD170616P000850000.350.000.000.000.00%4006.25%
87.50GOLD170616P000875000.750.000.000.000.00%206.25%
90.00GOLD170616P000900001.300.000.000.000.00%1203.13%
92.50GOLD170616P000925002.300.000.000.000.00%2000.78%
95.00GOLD170616P000950003.900.000.000.000.00%600.00%
97.50GOLD170616P000975005.330.000.000.000.00%100.00%
100.00GOLD170616P001000007.800.000.000.000.00%100.00%
105.00GOLD170616P001050009.590.000.000.000.00%300.00%
110.00GOLD170616P0011000016.5015.9017.20-3.00-15.38%12348.49%
120.00GOLD170616P0012000025.4024.7025.300.000.00%220.00%