GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180518C000750002018-04-13 11:52PM EDT75.007.007.908.200.00-2257.40%
GOLD180518C000775002018-04-18 12:26PM EDT77.506.104.304.600.00-274233.20%
GOLD180518C000800002018-04-20 2:59PM EDT80.002.932.903.10-0.54-15.56%155232.76%
GOLD180518C000825002018-04-20 11:50AM EDT82.501.741.751.90-0.41-19.07%6313631.74%
GOLD180518C000850002018-04-20 10:37AM EDT85.000.981.001.10-0.37-27.41%436031.40%
GOLD180518C000875002018-04-20 1:48PM EDT87.500.600.550.65-0.40-40.00%1013732.20%
GOLD180518C000900002018-04-20 3:09PM EDT90.000.330.300.40-0.10-23.26%113233.59%
GOLD180518C000925002018-04-20 12:05PM EDT92.500.150.150.25-0.08-34.78%10048435.06%
GOLD180518C000950002018-04-16 2:44PM EDT95.000.160.050.200.00-31938.18%
GOLD180518C001000002018-04-16 3:34PM EDT100.000.080.050.150.00-510944.73%
GOLD180518C001050002018-03-28 9:27AM EDT105.000.320.100.350.00-404056.74%
GOLD180518C001100002018-03-28 9:27AM EDT110.000.200.000.300.00-202060.16%
GOLD180518C001200002018-04-13 11:52PM EDT120.000.050.000.050.00-12058.20%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180518P000700002018-04-12 3:10PM EDT70.000.350.200.300.00-13538.43%
GOLD180518P000750002018-04-20 10:37AM EDT75.000.810.700.75+0.11+15.71%1010832.13%
GOLD180518P000775002018-04-20 3:57PM EDT77.501.301.251.40+0.13+11.11%1521231.64%
GOLD180518P000800002018-04-20 1:45PM EDT80.002.302.202.35+0.45+24.32%6534530.76%
GOLD180518P000825002018-04-20 3:58PM EDT82.503.583.503.70+0.18+5.29%1418330.30%
GOLD180518P000850002018-04-20 11:58AM EDT85.005.615.205.50+0.71+14.49%619831.13%
GOLD180518P000875002018-04-16 2:20PM EDT87.507.726.907.800.00-104836.08%
GOLD180518P000900002018-04-20 10:56AM EDT90.009.899.5010.10-2.38-19.40%41239.50%
GOLD180518P000925002018-03-29 11:58PM EDT92.5010.6412.3010.600.00-110.00%