U.S. Markets closed

Randgold Resources Limited (GOLD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
95.80+0.13 (+0.14%)
At close: 4:00PM EDT
People also watch
AEMAUGFIGGRGLD
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD170915C000500002017-06-02 11:46PM EDT50.0041.8045.4049.500.00-11187.30%
GOLD170915C000700002017-07-24 11:17AM EDT70.0019.4022.1023.300.00-160.00%
GOLD170915C000750002017-06-02 11:46PM EDT75.0020.7022.4023.100.00-1694.04%
GOLD170915C000775002017-07-07 10:15AM EDT77.509.909.5010.00-1.10-10.00%110.00%
GOLD170915C000800002017-07-24 12:19PM EDT80.0010.1012.8013.600.00-10360.00%
GOLD170915C000825002017-07-13 9:44AM EDT82.507.918.308.700.00-5350.00%
GOLD170915C000850002017-08-16 3:52PM EDT85.009.9010.5011.500.00-28740.48%
GOLD170915C000875002017-08-04 11:59AM EDT87.506.587.207.80+0.18+2.81%1750.00%
GOLD170915C000900002017-08-18 9:57AM EDT90.007.576.306.70+1.05+16.10%22,37629.10%
GOLD170915C000925002017-08-18 9:42AM EDT92.505.604.404.80+0.45+8.74%230727.91%
GOLD170915C000950002017-08-18 2:37PM EDT95.003.002.853.20-0.10-3.23%4652526.88%
GOLD170915C000975002017-08-18 3:51PM EDT97.501.851.701.95-0.03-1.60%10121025.90%
GOLD170915C001000002017-08-18 2:51PM EDT100.001.070.951.15-0.01-0.93%9427425.95%
GOLD170915C001050002017-08-18 10:07AM EDT105.000.480.200.40+0.18+60.00%123727.54%
GOLD170915C001100002017-08-15 12:23PM EDT110.000.070.000.200.00-51,11331.54%
GOLD170915C001150002017-08-17 12:55PM EDT115.000.050.000.100.00-347234.77%
GOLD170915C001200002017-07-10 9:47AM EDT120.000.110.000.100.00-111041.21%
GOLD170915C001300002017-06-08 9:30AM EDT130.000.350.150.300.00-21260.35%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD170915P000550002017-06-02 11:46PM EDT55.000.650.000.050.00-48379.69%
GOLD170915P000600002017-06-02 11:46PM EDT60.001.160.000.100.00-4473.83%
GOLD170915P000650002017-06-02 11:46PM EDT65.000.100.050.150.00-12268.56%
GOLD170915P000700002017-08-11 10:01AM EDT70.000.020.000.05-0.03-60.00%39851.56%
GOLD170915P000750002017-08-11 2:58PM EDT75.000.050.000.050.00-61,58841.41%
GOLD170915P000775002017-08-11 10:01AM EDT77.500.090.000.10+0.03+50.00%34340.63%
GOLD170915P000800002017-08-11 10:23AM EDT80.000.100.000.10-0.05-33.33%259135.35%
GOLD170915P000825002017-08-10 2:51PM EDT82.500.100.000.10-0.05-33.33%127530.27%
GOLD170915P000850002017-08-18 9:30AM EDT85.000.150.100.20-0.10-40.00%130729.00%
GOLD170915P000875002017-08-18 11:56AM EDT87.500.350.250.35-0.05-12.50%111126.95%
GOLD170915P000900002017-08-18 12:32PM EDT90.000.650.550.75-0.03-4.41%2215827.03%
GOLD170915P000925002017-08-18 12:59PM EDT92.501.301.101.300.00-1062525.73%
GOLD170915P000950002017-08-18 2:57PM EDT95.002.052.002.25-0.16-7.24%12733625.42%
GOLD170915P000975002017-08-18 1:42PM EDT97.503.403.303.60-0.30-8.11%2914425.42%
GOLD170915P001000002017-08-15 10:47AM EDT100.007.905.005.300.00-1016625.39%
GOLD170915P001050002017-08-10 3:44PM EDT105.008.747.608.100.00-10710.00%