GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180216C000850002017-12-22 11:48PM EST85.0011.7811.5011.900.00-100.00%
GOLD180216C000875002018-01-18 3:15PM EST87.5010.919.2013.800.00-12466.53%
GOLD180216C000900002018-01-18 3:20PM EST90.008.509.009.400.00-104733.59%
GOLD180216C000925002018-01-12 3:49PM EST92.508.608.408.80+2.70+45.76%49048.83%
GOLD180216C000950002018-01-17 2:04PM EST95.006.805.005.300.00-226029.40%
GOLD180216C000975002018-01-19 9:37AM EST97.504.013.503.80+1.01+33.67%240229.47%
GOLD180216C001000002018-01-19 3:25PM EST100.002.452.302.40+0.42+20.69%1525827.59%
GOLD180216C001050002018-01-19 2:00PM EST105.001.050.901.05+0.25+31.25%5015729.32%
GOLD180216C001100002018-01-18 2:10PM EST110.000.350.350.450.00-611,16631.30%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180216P000800002018-01-09 10:05AM EST80.000.100.000.150.00-31642.19%
GOLD180216P000825002017-12-29 11:54PM EST82.500.180.100.200.00-10039.06%
GOLD180216P000850002018-01-16 9:30AM EST85.000.180.050.150.00-14031.74%
GOLD180216P000875002018-01-05 1:08PM EST87.500.400.300.45-0.05-11.11%16434.62%
GOLD180216P000900002018-01-18 11:08AM EST90.000.550.350.450.00-54028.52%
GOLD180216P000925002018-01-19 9:59AM EST92.500.700.701.10+0.03+4.48%54231.30%
GOLD180216P000950002018-01-19 2:57PM EST95.001.201.301.45-0.50-29.41%6915427.30%
GOLD180216P000975002018-01-19 3:29PM EST97.502.152.202.35-0.50-18.87%10719326.66%
GOLD180216P001000002018-01-19 3:45PM EST100.003.463.403.70+0.76+28.15%1316327.12%
GOLD180216P001050002018-01-19 11:52PM EST105.005.507.007.400.00-111129.32%
GOLD180216P001100002018-01-19 11:52PM EST110.0011.1211.1012.000.00-1134.84%