GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180119C000325002017-06-02 10:46PM EST32.5049.8063.9066.000.00-30367.92%
GOLD180119C000350002017-06-02 10:46PM EST35.0053.1062.0064.000.00-20358.69%
GOLD180119C000375001969-12-31 7:00PM EST37.500.0052.3056.700.00-00236.38%
GOLD180119C000400002017-06-02 10:46PM EST40.0055.5056.8058.200.00-511305.47%
GOLD180119C000425002017-06-02 10:46PM EST42.5045.8053.3057.300.00-50293.68%
GOLD180119C000450002017-06-02 10:46PM EST45.0040.8851.0053.200.00-222262.21%
GOLD180119C000475001969-12-31 7:00PM EST47.500.0043.5047.600.00-00147.71%
GOLD180119C000500002017-11-29 10:30AM EST50.0044.1542.2044.50-7.45-14.44%228147.85%
GOLD180119C000525002017-06-02 10:46PM EST52.5030.2043.4047.400.00-204232.10%
GOLD180119C000550002017-08-30 8:30AM EST55.0046.6841.0043.300.00-212205.69%
GOLD180119C000575002017-06-02 10:46PM EST57.5029.6039.2040.800.00-4426198.61%
GOLD180119C000600002017-04-27 1:22PM EST60.0027.500.000.000.00-1270.00%
GOLD180119C000625002017-03-10 9:50AM EST62.5023.6022.9025.30+7.60+47.50%150.00%
GOLD180119C000650002017-06-02 10:46PM EST65.0032.3031.6033.000.00-166159.84%
GOLD180119C000675002017-09-12 11:38AM EST67.5035.6729.4031.200.00-265155.44%
GOLD180119C000700002017-09-28 11:10AM EST70.0029.0626.8028.000.00-139139.26%
GOLD180119C000725002017-12-13 3:54PM EST72.5020.2717.7021.400.00-1980.91%
GOLD180119C000750002017-09-29 2:04PM EST75.0023.4021.8023.100.00-374118.87%
GOLD180119C000775002017-10-20 9:21AM EST77.5020.7219.4020.80+5.32+34.55%122110.33%
GOLD180119C000800002017-12-14 9:31AM EST80.0013.0011.7013.100.00-110545.63%
GOLD180119C000825002017-12-13 2:16PM EST82.5011.009.6011.200.00-11746.83%
GOLD180119C000850002017-12-13 2:17PM EST85.008.677.507.900.00-1016828.96%
GOLD180119C000875002017-12-13 12:39PM EST87.505.105.405.700.00-1025825.57%
GOLD180119C000900002017-12-15 1:44PM EST90.003.603.503.900.00-1937624.37%
GOLD180119C000925002017-12-15 2:28PM EST92.502.262.202.45+0.06+2.73%1044423.41%
GOLD180119C000950002017-12-15 10:39AM EST95.001.501.201.40+0.22+17.19%101,53322.71%
GOLD180119C000975002017-12-15 10:13AM EST97.500.850.600.70+0.15+21.43%81,18921.90%
GOLD180119C001000002017-12-13 12:44PM EST100.000.400.300.500.00-181924.56%
GOLD180119C001050002017-12-14 11:51AM EST105.000.150.050.200.00-51,33527.15%
GOLD180119C001100002017-12-12 3:22PM EST110.000.060.000.100.00-3030430.37%
GOLD180119C001150002017-12-14 10:18AM EST115.000.050.000.100.00-526936.52%
GOLD180119C001200002017-11-29 3:20PM EST120.000.050.000.10-0.05-50.00%219142.19%
GOLD180119C001250002017-10-03 8:48AM EST125.000.400.350.500.00-125161.08%
GOLD180119C001300002017-11-29 12:18PM EST130.000.040.000.05-0.01-20.00%235948.05%
GOLD180119C001350002017-08-29 11:43AM EST135.000.650.550.700.00-36878.47%
GOLD180119C001400002017-06-02 10:46PM EST140.000.950.801.000.00-1314590.92%
GOLD180119C001450002017-03-22 11:28AM EST145.001.250.801.200.00-22198.73%
GOLD180119C001500002017-07-27 9:08AM EST150.000.110.050.200.00-12220672.46%
GOLD180119C001550002017-06-30 10:33AM EST155.000.150.000.20-0.25-62.50%315774.22%
GOLD180119C001600002017-02-10 12:19PM EST160.001.000.951.20-1.20-54.55%8101115.72%
GOLD180119C001650002017-06-02 10:46PM EST165.000.400.200.350.00-1194.04%
GOLD180119C001800002017-09-07 10:47AM EST180.000.100.050.150.00-35591.80%
GOLD180119C001850002017-09-07 2:27PM EST185.000.100.000.150.00-7891.80%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180119P000325002017-06-02 10:46PM EST32.500.600.000.050.00-06128.13%
GOLD180119P000350002017-06-02 10:46PM EST35.000.350.000.050.00-148119.53%
GOLD180119P000375002017-06-02 10:46PM EST37.500.070.000.050.00-824110.94%
GOLD180119P000400002017-06-02 10:46PM EST40.000.300.000.100.00-21112.11%
GOLD180119P000425002017-06-02 10:46PM EST42.500.150.000.100.00-7070104.69%
GOLD180119P000450002017-07-24 2:27PM EST45.000.050.000.100.00-42297.27%
GOLD180119P000475002017-06-02 10:46PM EST47.501.650.000.050.00-0183.59%
GOLD180119P000500002017-08-22 8:37AM EST50.000.050.000.050.00-5017677.34%
GOLD180119P000525002017-09-01 8:50AM EST52.500.050.000.05-0.45-90.00%41871.88%
GOLD180119P000550002017-08-04 2:59PM EST55.000.100.000.15-0.09-47.37%73575.98%
GOLD180119P000575002017-06-02 10:46PM EST57.502.550.000.050.00-33360.94%
GOLD180119P000600002017-08-31 9:14AM EST60.000.050.000.150.00-18564.45%
GOLD180119P000625002017-09-08 8:30AM EST62.500.050.000.10-0.04-44.44%535055.86%
GOLD180119P000650002017-09-08 1:14PM EST65.000.100.000.15-0.02-16.67%211353.71%
GOLD180119P000675002017-12-07 9:30AM EST67.500.050.000.05+0.01+25.00%2011345.70%
GOLD180119P000700002017-10-23 8:30AM EST70.000.040.000.100.00-28745.51%
GOLD180119P000725002017-12-07 9:30AM EST72.500.050.000.10-0.18-78.26%24240.43%
GOLD180119P000750002017-12-12 11:33AM EST75.000.080.000.100.00-1240135.55%
GOLD180119P000775002017-11-30 11:10AM EST77.500.200.100.200.00-14834.96%
GOLD180119P000800002017-12-14 2:36PM EST80.000.130.100.150.00-120127.98%
GOLD180119P000825002017-12-13 10:19AM EST82.500.370.150.250.00-109925.78%
GOLD180119P000850002017-12-15 3:56PM EST85.000.410.300.45-0.11-21.15%201,34824.07%
GOLD180119P000875002017-12-15 3:51PM EST87.500.750.700.85-0.20-21.05%115123.02%
GOLD180119P000900002017-12-15 3:56PM EST90.001.421.351.50-0.30-17.44%1539221.80%
GOLD180119P000925002017-12-15 3:22PM EST92.502.402.452.60-0.43-15.19%1540421.46%
GOLD180119P000950002017-12-15 12:09PM EST95.004.103.904.10+0.11+2.76%582021.05%
GOLD180119P000975002017-12-07 9:32AM EST97.508.007.407.90+4.00+100.00%1018141.09%
GOLD180119P001000002017-12-05 11:21AM EST100.009.509.7010.20-0.04-0.42%113146.00%
GOLD180119P001050002017-12-15 3:36PM EST105.0012.9012.5013.10-0.56-4.16%1510128.03%
GOLD180119P001100002017-11-20 12:36PM EST110.0016.7113.3014.000.00-31040.00%
GOLD180119P001150002017-09-15 10:29AM EST115.0014.6017.7018.100.00-1390.00%
GOLD180119P001200002017-10-18 1:24PM EST120.0023.2022.3022.900.00-4490.00%
GOLD180119P001350002017-06-02 10:46PM EST135.0041.6037.2038.100.00-050.00%
GOLD180119P001550002017-06-02 10:46PM EST155.0046.0056.5058.700.00-000.00%
GOLD180119P001850002017-06-02 10:46PM EST185.0074.0086.6088.500.00-000.00%