GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180921C000550002018-08-10 11:55PM EDT55.0016.3015.0015.500.00-3030137.65%
GOLD180921C000600002018-08-17 11:53PM EDT60.004.815.005.300.00-20132.30%
GOLD180921C000625002018-08-17 3:59PM EDT62.503.253.103.40+0.93+40.09%5810429.69%
GOLD180921C000650002018-08-17 3:59PM EDT65.001.881.751.90+0.73+63.48%13171727.56%
GOLD180921C000675002018-08-17 3:28PM EDT67.500.950.801.00+0.39+69.64%6910427.54%
GOLD180921C000700002018-08-17 3:25PM EDT70.000.500.350.55+0.15+42.86%21629729.05%
GOLD180921C000725002018-08-17 11:04AM EDT72.500.230.100.35+0.03+15.00%245331.79%
GOLD180921C000750002018-08-17 2:17PM EDT75.000.130.100.15+0.03+30.00%194931.25%
GOLD180921C000775002018-08-15 9:30AM EDT77.500.080.000.150.00-215236.43%
GOLD180921C000800002018-08-16 3:06PM EDT80.000.080.000.150.00-149641.31%
GOLD180921C000825002018-08-16 10:05AM EDT82.500.050.000.100.00-51,83842.77%
GOLD180921C000850002018-08-17 11:39AM EDT85.000.030.000.10-0.11-78.57%1056046.97%
GOLD180921C000875002018-08-03 10:26AM EDT87.500.190.100.25-0.06-24.00%124255.96%
GOLD180921C000900002018-08-16 3:06PM EDT90.000.030.000.050.00-81,90649.61%
GOLD180921C000925002018-08-16 11:23AM EDT92.500.020.000.050.00-132052.93%
GOLD180921C000950002018-07-30 9:30AM EDT95.000.100.050.150.00-210061.91%
GOLD180921C000975002018-08-06 11:19AM EDT97.500.050.000.050.00-139454.69%
GOLD180921C001000002018-07-09 1:48PM EDT100.000.200.050.15+0.20+100.00%510668.75%
GOLD180921C001050002018-08-06 1:14PM EDT105.000.030.050.050.00-228368.36%
GOLD180921C001100002018-06-25 12:12PM EDT110.000.120.050.10+0.12+100.00%61577.73%
GOLD180921C001150002018-08-08 2:05PM EDT115.000.010.000.050.00-84873.05%
GOLD180921C001200002018-06-14 9:42AM EDT120.000.100.000.10+0.10+100.00%2283.98%
GOLD180921C001250002018-07-02 11:08AM EDT125.000.050.000.05+0.05+100.00%121282.03%
GOLD180921C001350002018-05-21 2:53PM EDT135.000.050.000.05+0.05+100.00%113090.63%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180921P000550002018-08-16 1:15PM EDT55.000.070.000.200.00-41235.94%
GOLD180921P000600002018-08-16 3:13PM EDT60.000.800.400.600.00-117828.66%
GOLD180921P000625002018-08-17 11:53PM EDT62.501.000.951.150.00-919826.17%
GOLD180921P000650002018-08-17 3:15PM EDT65.002.212.002.25-0.99-30.94%1155525.64%
GOLD180921P000675002018-08-17 3:59PM EDT67.503.813.503.90-0.88-18.76%6029626.07%
GOLD180921P000700002018-08-17 2:29PM EDT70.006.105.606.00+0.05+0.83%259428.08%
GOLD180921P000725002018-08-17 2:45PM EDT72.508.407.908.30-0.92-9.87%155530.47%
GOLD180921P000750002018-08-17 11:28AM EDT75.0010.949.8010.70+0.14+1.30%1051433.30%
GOLD180921P000775002018-08-16 3:07PM EDT77.5014.2611.1014.700.00-122372.31%
GOLD180921P000800002018-08-16 1:11PM EDT80.0015.8814.4015.700.00-3627643.75%
GOLD180921P000825002018-06-15 9:30AM EDT82.506.7010.2010.60+6.70+100.00%1680.00%
GOLD180921P000850002018-07-10 9:31AM EDT85.009.9212.5013.10+9.92+100.00%28010.00%
GOLD180921P000875002018-06-06 3:58PM EDT87.508.9013.8016.60+8.90+100.00%10490.00%
GOLD180921P000900002018-08-02 11:37AM EDT90.0018.0814.7019.200.00-420.00%
GOLD180921P000925002018-03-23 11:52PM EDT92.5012.1018.4022.30+12.10+100.00%10100.00%
GOLD180921P000950002018-06-14 9:37AM EDT95.0016.7021.0024.20+16.70+100.00%2280.00%
GOLD180921P000975002018-02-06 10:20AM EDT97.509.5022.8027.30+9.50+100.00%10100.00%
GOLD180921P001000002018-02-06 10:20AM EDT100.0011.3025.2030.00+11.30+100.00%15150.00%
GOLD180921P001050002018-02-03 12:44AM EDT105.0010.4030.3035.00+10.40+100.00%10100.00%
GOLD180921P001100002018-02-06 10:20AM EDT110.0018.0035.2039.90+18.00+100.00%35350.00%
GOLD180921P001150002018-02-03 12:44AM EDT115.0017.4040.9044.50+17.40+100.00%13130.00%
GOLD180921P001200002018-02-06 10:20AM EDT120.0026.9045.1049.90+26.90+100.00%550.00%
GOLD180921P001250002018-02-06 10:20AM EDT125.0031.6050.1054.90+31.60+100.00%550.00%
GOLD180921P001300002018-02-06 10:20AM EDT130.0036.8055.1059.40+36.80+100.00%110.00%