U.S. Markets open in 6 hrs 54 mins

Randgold Resources Limited (GOLD)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
96.86+0.39 (+0.40%)
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 EDT50.0041.8045.4049.500.00-11157.52%
GOLD170915C000700002017-07-24 11:17AM EDT70.0019.4022.1023.300.00-160.00%
GOLD170915C000750002017-06-02 11:46PM EDT75.0020.7022.4023.100.00-1680.08%
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 EDT85.009.9010.5011.500.00-2870.00%
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%22,3760.00%
GOLD170915C000925002017-08-22 11:51AM EDT92.505.300.000.000.00-200.00%
GOLD170915C000950002017-08-22 3:38PM EDT95.003.420.000.000.00-2200.00%
GOLD170915C000975002017-08-22 11:29AM EDT97.502.140.000.000.00-1100.78%
GOLD170915C001000002017-08-22 3:43PM EDT100.001.120.000.000.00-3903.13%
GOLD170915C001050002017-08-22 12:47PM EDT105.000.300.000.000.00-206.25%
GOLD170915C001100002017-08-21 3:24PM EDT110.000.090.000.200.00-21,11531.35%
GOLD170915C001150002017-08-17 12:55PM EDT115.000.050.000.100.00-347234.96%
GOLD170915C001200002017-07-10 9:47AM EDT120.000.110.000.100.00-111041.90%
GOLD170915C001300002017-06-08 9:30AM EDT130.000.350.150.300.00-21262.11%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD170915P000550002017-06-02 11:46PM EDT55.000.650.000.050.00-48385.94%
GOLD170915P000600002017-06-02 11:46PM EDT60.001.160.000.100.00-4479.69%
GOLD170915P000650002017-06-02 11:46PM EDT65.000.100.050.150.00-12274.41%
GOLD170915P000700002017-08-11 10:01AM EDT70.000.020.000.05-0.03-60.00%39851.56%
GOLD170915P000750002017-08-11 2:58PM EDT75.000.050.000.050.00-61,58845.51%
GOLD170915P000775002017-08-11 10:01AM EDT77.500.090.000.10+0.03+50.00%34344.92%
GOLD170915P000800002017-08-11 10:23AM EDT80.000.100.000.10-0.05-33.33%259139.45%
GOLD170915P000825002017-08-10 2:51PM EDT82.500.100.000.10-0.05-33.33%127533.99%
GOLD170915P000850002017-08-18 9:30AM EDT85.000.150.100.20-0.10-40.00%130732.91%
GOLD170915P000875002017-08-22 12:43PM EDT87.500.140.000.000.00-5012.50%
GOLD170915P000900002017-08-18 12:32PM EDT90.000.650.550.75-0.03-4.41%2215831.59%
GOLD170915P000925002017-08-21 3:50PM EDT92.500.900.700.850.00-1262825.15%
GOLD170915P000950002017-08-22 3:55PM EDT95.001.450.000.000.00-501.56%
GOLD170915P000975002017-08-22 2:21PM EDT97.502.800.000.000.00-2500.00%
GOLD170915P001000002017-08-22 12:23PM EDT100.004.300.000.000.00-3300.00%
GOLD170915P001050002017-08-21 12:31PM EDT105.009.048.208.600.00-37427.76%