U.S. Markets closed

Randgold Resources Limited (GOLD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
94.65+1.33 (+1.43%)
At close: 4:00PM EDT

95.25 +0.60 (0.63%)
After hours: 7:59PM EDT

People also watch
AEMAUGFIGGRGLD
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD170818C000800002017-07-14 11:49PM EDT80.0010.509.7010.100.00-5100.00%
GOLD170818C000825002017-07-18 9:53AM EDT82.509.068.308.700.00-160.00%
GOLD170818C000850002017-08-07 9:30AM EDT85.008.258.509.40-1.25-13.16%10120.00%
GOLD170818C000875002017-07-27 1:30PM EDT87.505.305.706.200.00-71110.00%
GOLD170818C000900002017-08-14 1:23PM EDT90.006.604.405.100.00-52,33071.78%
GOLD170818C000925002017-08-16 2:31PM EDT92.502.702.052.45+1.35+100.00%493,89737.60%
GOLD170818C000950002017-08-16 2:26PM EDT95.000.760.550.65+0.51+204.00%6838929.00%
GOLD170818C000975002017-08-16 2:26PM EDT97.500.080.000.15+0.02+33.33%513934.57%
GOLD170818C001000002017-08-16 1:40PM EDT100.000.020.000.05-0.25-92.59%18842.58%
GOLD170818C001050002017-08-10 10:26AM EDT105.000.050.000.100.00-10011771.48%
GOLD170818C001250002017-08-03 4:06PM EDT125.000.020.000.050.00-10150.78%
GOLD170818C001300002017-08-03 4:06PM EDT130.000.030.000.050.00-10168.75%
GOLD170818C001350002017-07-28 11:53PM EDT135.000.010.000.050.00-1010185.94%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD170818P000600002017-07-14 11:49PM EDT60.000.050.000.050.00-11243.75%
GOLD170818P000700002017-07-07 11:53PM EDT70.000.180.050.200.00-100209.77%
GOLD170818P000750002017-07-20 9:30AM EDT75.000.130.000.100.00-88145.31%
GOLD170818P000800002017-08-09 2:02PM EDT80.000.050.000.050.00-15299.22%
GOLD170818P000825002017-08-07 11:50AM EDT82.500.030.000.05+0.01+50.00%18383.59%
GOLD170818P000850002017-08-15 12:38PM EDT85.000.010.000.050.00-1011667.19%
GOLD170818P000875002017-08-11 3:48PM EDT87.500.010.000.05-0.04-80.00%514551.56%
GOLD170818P000900002017-08-16 3:35PM EDT90.000.010.000.05-0.09-90.00%852440.04%
GOLD170818P000925002017-08-16 3:16PM EDT92.500.130.100.15-0.42-76.36%916129.30%
GOLD170818P000950002017-08-16 3:54PM EDT95.000.950.851.05-1.20-55.81%2119530.86%
GOLD170818P000975002017-08-15 11:50AM EDT97.504.852.703.200.00-1811246.19%
GOLD170818P001000002017-08-02 9:46AM EDT100.007.785.005.700.00-1868.56%
GOLD170818P001050002017-07-07 11:53PM EDT105.0016.3518.9019.800.00-33462.31%