U.S. Markets closed

Randgold Resources Limited (GOLD)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
89.06-0.42 (-0.47%)
At close: 4:00PM EDT

89.00 -0.06 (-0.07%)
After hours: 5:00PM EDT

People also watch
AEMAUGFIGGRGLD
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD170721C000700002017-06-14 3:59PM EDT70.0023.4520.6021.300.00-111100.15%
GOLD170721C000800002017-06-20 2:52PM EDT80.009.309.7010.200.00-3648.71%
GOLD170721C000825002017-06-23 2:26PM EDT82.508.608.309.100.9011.69%10253.76%
GOLD170721C000850002017-06-16 11:45PM EDT85.007.006.707.100.00-1051.56%
GOLD170721C000875002017-06-22 3:52PM EDT87.503.903.704.100.3610.17%578636.11%
GOLD170721C000900002017-06-27 3:51PM EDT90.001.951.802.00-0.25-11.36%2071,24426.66%
GOLD170721C000925002017-06-27 3:42PM EDT92.501.150.951.10-0.10-8.00%1224726.32%
GOLD170721C000950002017-06-23 3:59PM EDT95.001.100.951.200.3546.67%8068735.82%
GOLD170721C000975002017-06-27 9:32AM EDT97.500.420.200.350.0823.53%10038828.44%
GOLD170721C001000002017-06-26 2:01PM EDT100.000.200.100.25-0.15-42.86%522131.25%
GOLD170721C001050002017-06-27 9:32AM EDT105.000.140.000.10-0.01-6.67%1007934.28%
GOLD170721C001100002017-06-19 12:55PM EDT110.000.030.000.10-0.05-62.50%426441.99%
GOLD170721C001150002017-06-16 9:30AM EDT115.000.100.000.05-0.18-64.29%106844.53%
GOLD170721C001200002017-06-02 11:46PM EDT120.000.150.150.200.00-205060.94%
GOLD170721C001300002017-06-02 11:46PM EDT130.000.100.000.100.00-1162.11%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD170721P000700002017-06-19 11:56AM EDT70.000.040.000.05-0.01-20.00%11043.75%
GOLD170721P000750002017-06-27 9:32AM EDT75.000.110.000.100.0110.00%1003236.52%
GOLD170721P000800002017-06-27 3:49PM EDT80.000.200.100.25-0.15-42.86%1026330.27%
GOLD170721P000825002017-06-26 3:51PM EDT82.500.380.300.45-0.07-15.56%14127.98%
GOLD170721P000850002017-06-26 9:59AM EDT85.000.940.700.850.044.44%1014526.32%
GOLD170721P000875002017-06-27 3:56PM EDT87.501.601.551.700.106.67%214326.59%
GOLD170721P000900002017-06-26 3:33PM EDT90.002.602.502.750.3515.56%38524.56%
GOLD170721P000925002017-06-23 2:27PM EDT92.503.503.103.70-1.38-28.28%1027014.31%
GOLD170721P000950002017-06-22 10:04AM EDT95.006.505.906.30-0.14-2.11%2210922.71%
GOLD170721P000975002017-06-19 9:37AM EDT97.508.107.508.001.1015.71%11480.00%
GOLD170721P001000002017-06-16 3:44PM EDT100.009.449.309.703.5460.00%31150.00%
GOLD170721P001050002017-06-08 2:56PM EDT105.008.409.109.800.00-1580.00%
GOLD170721P001100002017-06-12 10:21AM EDT110.0015.5015.8016.404.3338.76%40400.00%