GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD171020C000800002017-09-20 9:30AM EDT80.0021.0017.9018.600.00-11164.06%
GOLD171020C000900002017-09-07 11:30AM EDT90.0017.408.008.400.00-21,74377.34%
GOLD171020C000925002017-10-16 11:11AM EDT92.506.835.405.900.00-21052.54%
GOLD171020C000950002017-10-19 9:33AM EDT95.003.822.953.50+1.83+91.96%74353.32%
GOLD171020C000975002017-10-19 1:15PM EDT97.500.990.751.10+0.39+65.00%4412027.74%
GOLD171020C001000002017-10-19 11:20AM EDT100.000.200.000.15+0.15+300.00%257025.98%
GOLD171020C001050002017-10-16 3:28PM EDT105.000.050.000.10-0.06-54.55%262950.59%
GOLD171020C001100002017-10-06 9:52AM EDT110.000.050.000.05+0.01+25.00%126270.31%
GOLD171020C001150002017-09-29 1:10PM EDT115.000.030.000.05-0.07-70.00%10014492.97%
GOLD171020C001200002017-09-20 2:21PM EDT120.000.050.000.100.00-1074124.61%
GOLD171020C001250002017-09-08 11:52PM EDT125.000.350.200.350.00-122113191.21%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD171020P000800002017-09-13 12:09PM EDT80.000.030.000.100.00-142128.91%
GOLD171020P000850002017-10-13 3:31PM EDT85.000.020.000.05-0.03-60.00%202185.94%
GOLD171020P000875002017-10-09 11:52AM EDT87.500.030.000.050.00-63470.31%
GOLD171020P000900002017-10-13 11:34AM EDT90.000.040.000.05-0.03-42.86%104955.08%
GOLD171020P000925002017-10-17 1:57PM EDT92.500.040.000.050.00-12944.73%
GOLD171020P000950002017-10-19 9:30AM EDT95.000.100.000.15-0.05-33.33%512136.04%
GOLD171020P000975002017-10-19 11:44AM EDT97.500.120.100.25-0.88-88.00%1835116.31%
GOLD171020P001000002017-10-19 11:01AM EDT100.001.301.652.15-1.60-55.17%1727728.22%
GOLD171020P001050002017-10-18 9:34AM EDT105.007.286.707.000.00-1016948.83%
GOLD171020P001100002017-10-12 3:37PM EDT110.0010.8011.6012.200.00-25104.30%
GOLD171020P001150002017-09-08 11:52PM EDT115.008.3416.6017.100.00-151120.70%