GOLD - Randgold Resources Limited
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD180420C00070000 | 2018-04-06 11:45PM EDT | 70.00 | 8.20 | 9.20 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOLD180420C00072500 | 2018-04-06 11:45PM EDT | 72.50 | 5.90 | 7.20 | 7.90 | 0.00 | - | 3 | 3 | 0.00% |
| GOLD180420C00075000 | 2018-04-06 9:45AM EDT | 75.00 | 4.50 | 5.00 | 5.60 | +0.20 | +4.65% | 10 | 15 | 0.00% |
| GOLD180420C00077500 | 2018-04-17 3:04PM EDT | 77.50 | 3.90 | 3.50 | 4.00 | 0.00 | - | 2 | 42 | 51.76% |
| GOLD180420C00080000 | 2018-04-19 11:36AM EDT | 80.00 | 1.75 | 1.15 | 1.30 | -0.74 | -29.72% | 102 | 196 | 26.27% |
| GOLD180420C00082500 | 2018-04-19 12:44PM EDT | 82.50 | 0.15 | 0.10 | 0.20 | -0.60 | -80.00% | 4 | 432 | 28.71% |
| GOLD180420C00085000 | 2018-04-18 3:59PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 463 | 38.87% |
| GOLD180420C00087500 | 2018-04-19 10:13AM EDT | 87.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 2,586 | 50.78% |
| GOLD180420C00090000 | 2018-04-13 3:03PM EDT | 90.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 40 | 368 | 79.30% |
| GOLD180420C00092500 | 2018-04-13 11:45AM EDT | 92.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 32 | 81.25% |
| GOLD180420C00095000 | 2018-04-09 11:55AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 94.53% |
| GOLD180420C00097500 | 2018-03-15 11:01AM EDT | 97.50 | 0.15 | 0.10 | 0.30 | 0.00 | - | 3 | 5 | 150.39% |
| GOLD180420C00100000 | 2018-04-12 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 68 | 69 | 120.31% |
| GOLD180420C00105000 | 2018-03-06 4:39PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 174.22% |
| GOLD180420C00110000 | 2018-02-24 12:57AM EDT | 110.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 191.41% |
| GOLD180420C00125000 | 2018-04-06 11:45PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 225.00% |
PutsforApril 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD180420P00065000 | 2018-03-19 11:38AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 43 | 47 | 151.56% |
| GOLD180420P00070000 | 2018-03-27 3:27PM EDT | 70.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 36 | 112.89% |
| GOLD180420P00072500 | 2018-03-29 10:03AM EDT | 72.50 | 0.20 | 0.05 | 0.25 | +0.07 | +53.85% | 2 | 30 | 98.24% |
| GOLD180420P00075000 | 2018-04-19 11:39AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 551 | 52.34% |
| GOLD180420P00077500 | 2018-04-12 10:23AM EDT | 77.50 | 0.33 | 0.05 | 0.15 | 0.00 | - | 1 | 123 | 49.22% |
| GOLD180420P00080000 | 2018-04-18 9:31AM EDT | 80.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 5 | 382 | 27.34% |
| GOLD180420P00082500 | 2018-04-19 9:43AM EDT | 82.50 | 0.80 | 1.40 | 1.60 | +0.25 | +45.45% | 2 | 409 | 26.86% |
| GOLD180420P00085000 | 2018-04-19 11:39AM EDT | 85.00 | 3.65 | 3.70 | 4.00 | -0.26 | -6.65% | 2 | 331 | 41.80% |
| GOLD180420P00087500 | 2018-04-16 2:20PM EDT | 87.50 | 7.18 | 6.20 | 6.50 | 0.00 | - | 10 | 185 | 60.94% |
| GOLD180420P00090000 | 2018-04-17 11:13AM EDT | 90.00 | 8.74 | 8.60 | 9.20 | 0.00 | - | 1 | 22 | 104.49% |
| GOLD180420P00092500 | 2018-03-28 1:42PM EDT | 92.50 | 10.17 | 9.00 | 9.80 | 0.00 | - | 1 | 16 | 0.00% |
| GOLD180420P00095000 | 2018-04-09 11:56AM EDT | 95.00 | 15.51 | 12.00 | 13.20 | 0.00 | - | 2 | 15 | 0.00% |
| GOLD180420P00097500 | 2018-04-18 2:49PM EDT | 97.50 | 15.16 | 15.60 | 16.60 | 0.00 | - | 3 | 1 | 145.70% |
| GOLD180420P00100000 | 2018-03-06 2:15PM EDT | 100.00 | 19.49 | 13.90 | 18.10 | 0.00 | - | 1 | 3 | 0.00% |
| GOLD180420P00105000 | 2018-03-06 7:33PM EDT | 105.00 | 23.65 | 18.90 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| GOLD180420P00110000 | 2018-03-15 5:21PM EDT | 110.00 | 28.50 | 24.20 | 27.40 | 0.00 | - | 4 | 0 | 0.00% |
| GOLD180420P00115000 | 2018-03-15 5:21PM EDT | 115.00 | 33.50 | 28.70 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
