U.S. Markets close in 1 hr 7 mins

Randgold Resources Limited (GOLD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.78+0.20 (+0.22%)
As of 2:51PM EDT. Market open.
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 EDT70.0023.4520.6021.300.00-111277.73%
GOLD170721C000750002017-07-13 10:40AM EDT75.0012.9014.2014.800.00-13250.00%
GOLD170721C000800002017-07-11 3:42PM EDT80.008.009.209.900.00-660.00%
GOLD170721C000825002017-07-13 11:36AM EDT82.505.606.707.200.00-1120.00%
GOLD170721C000850002017-07-21 2:14PM EDT85.005.565.305.900.264.91%14684.96%
GOLD170721C000875002017-07-19 3:57PM EDT87.503.352.953.300.00-1595837.50%
GOLD170721C000900002017-07-21 2:25PM EDT90.000.750.550.85-0.10-11.76%1341,26416.99%
GOLD170721C000925002017-07-21 11:23AM EDT92.500.020.000.05-0.08-80.00%2684926.17%
GOLD170721C000950002017-07-20 12:27PM EDT95.000.030.000.05-0.05-62.50%3587451.95%
GOLD170721C000975002017-07-18 11:58AM EDT97.500.010.000.050.00-345367.19%
GOLD170721C001000002017-07-19 3:29PM EDT100.000.050.000.050.00-224185.94%
GOLD170721C001050002017-07-17 10:16AM EDT105.000.020.000.050.00-1143121.88%
GOLD170721C001100002017-06-19 12:55PM EDT110.000.030.000.10-0.05-62.50%4264170.31%
GOLD170721C001150002017-06-16 9:30AM EDT115.000.100.000.05-0.18-64.29%1068185.94%
GOLD170721C001200002017-06-02 11:46PM EDT120.000.150.150.200.00-2050282.03%
GOLD170721C001300002017-06-02 11:46PM EDT130.000.100.000.100.00-11290.63%
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%110209.38%
GOLD170721P000750002017-06-27 9:32AM EDT75.000.110.000.100.00-100132175.00%
GOLD170721P000800002017-07-11 9:31AM EDT80.000.100.000.200.00-100178138.28%
GOLD170721P000825002017-07-12 1:50PM EDT82.500.090.000.050.00-15186.72%
GOLD170721P000850002017-07-19 12:01PM EDT85.000.030.000.050.00-423963.28%
GOLD170721P000875002017-07-19 2:01PM EDT87.500.070.000.050.00-3516644.53%
GOLD170721P000900002017-07-21 9:30AM EDT90.000.100.000.10-0.22-68.75%19819.34%
GOLD170721P000925002017-07-21 1:28PM EDT92.501.851.602.050.105.71%1823449.81%
GOLD170721P000950002017-07-21 11:38AM EDT95.004.854.204.500.5512.79%712664.65%
GOLD170721P000975002017-07-20 10:00AM EDT97.507.706.707.000.00-114490.63%
GOLD170721P001000002017-06-28 9:30AM EDT100.009.9411.2012.000.00-1117295.51%
GOLD170721P001050002017-07-20 9:49AM EDT105.0014.7014.1014.500.00-157145.31%
GOLD170721P001100002017-06-12 10:21AM EDT110.0015.5015.8016.404.3338.76%40400.00%