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
GOLD180518C000750002018-04-25 3:39PM EDT75.005.805.605.800.00-2033.01%
GOLD180518C000775002018-04-24 9:33AM EDT77.504.003.804.000.00-14432.45%
GOLD180518C000800002018-04-25 2:47PM EDT80.002.552.302.450.00-3712230.59%
GOLD180518C000825002018-04-26 12:05PM EDT82.501.471.301.400.00-619730.10%
GOLD180518C000850002018-04-26 9:30AM EDT85.000.750.650.80-0.05-6.25%166531.01%
GOLD180518C000875002018-04-24 10:17AM EDT87.500.450.350.450.00-314532.08%
GOLD180518C000900002018-04-24 2:34PM EDT90.000.250.200.500.00-313039.89%
GOLD180518C000925002018-04-20 12:05PM EDT92.500.150.150.25-0.08-34.78%10048438.77%
GOLD180518C000950002018-04-16 2:44PM EDT95.000.160.000.250.00-31744.04%
GOLD180518C001000002018-04-16 3:34PM EDT100.000.080.000.100.00-510945.70%
GOLD180518C001050002018-03-28 9:27AM EDT105.000.320.100.350.00-404061.62%
GOLD180518C001100002018-03-28 9:27AM EDT110.000.200.000.300.00-202065.23%
GOLD180518C001200002018-04-13 11:52PM EDT120.000.050.000.050.00-12062.89%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180518P000700002018-04-12 3:10PM EDT70.000.350.100.200.00-13535.65%
GOLD180518P000750002018-04-24 2:04PM EDT75.000.750.650.700.00-3011131.23%
GOLD180518P000775002018-04-25 2:18PM EDT77.501.271.251.350.00-1423830.37%
GOLD180518P000800002018-04-26 12:05PM EDT80.002.292.302.35-0.01-0.43%3040929.35%
GOLD180518P000825002018-04-20 3:58PM EDT82.503.583.703.900.00-1418630.13%
GOLD180518P000850002018-04-23 11:30AM EDT85.005.915.505.900.00-2017832.62%
GOLD180518P000875002018-04-16 2:20PM EDT87.507.726.907.800.00-104828.47%
GOLD180518P000900002018-04-20 10:56AM EDT90.009.899.5010.10-2.38-19.40%41227.25%
GOLD180518P000925002018-03-29 11:58PM EDT92.5010.6412.3010.600.00-110.00%