GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD171215C000600002017-09-13 10:21AM EST60.0042.2036.6038.300.00-10131.15%
GOLD171215C000650002017-08-03 9:49AM EST65.0031.1131.8033.300.00-414116.06%
GOLD171215C000700002017-09-18 11:02AM EST70.0030.4026.7028.600.00-10101.27%
GOLD171215C000750002017-11-17 11:52PM EST75.0015.6817.1019.200.00-210.00%
GOLD171215C000825002017-11-16 10:45AM EST82.5010.3010.9012.100.00-1130.00%
GOLD171215C000850002017-11-22 9:31AM EST85.0011.5011.4011.90+4.50+64.29%21536.82%
GOLD171215C000875002017-11-14 10:04AM EST87.505.006.406.800.00-2210.00%
GOLD171215C000900002017-11-22 10:18AM EST90.007.006.807.10+2.42+52.84%19527.47%
GOLD171215C000925002017-11-22 10:58AM EST92.504.524.604.90+1.10+32.16%136524.17%
GOLD171215C000950002017-11-22 11:34AM EST95.002.902.903.10+0.93+47.21%1977122.86%
GOLD171215C000975002017-11-22 11:38AM EST97.501.641.601.75+0.60+57.69%671122.10%
GOLD171215C001000002017-11-22 12:13PM EST100.000.900.800.90+0.42+87.50%252,07921.97%
GOLD171215C001050002017-11-22 9:38AM EST105.000.100.100.25-0.05-33.33%223824.07%
GOLD171215C001100002017-11-22 11:47AM EST110.000.100.000.10+0.05+100.00%1336327.93%
GOLD171215C001150002017-10-23 9:13AM EST115.000.350.150.300.00-16543.65%
GOLD171215C001200002017-11-02 8:46AM EST120.000.050.000.100.00-109042.38%
GOLD171215C001250002017-11-14 9:31AM EST125.000.050.000.050.00-342544.34%
GOLD171215C001300002017-10-13 2:01PM EST130.000.100.050.15-0.81-89.01%21155.08%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD171215P000650002017-07-20 9:45AM EST65.000.300.250.400.00-942190.23%
GOLD171215P000700002017-08-18 2:21PM EST70.000.240.200.30-0.01-4.00%24771.97%
GOLD171215P000750002017-11-21 9:47AM EST75.000.040.000.050.00-23345.12%
GOLD171215P000775002017-11-02 8:56AM EST77.500.100.100.200.00-30750.20%
GOLD171215P000800002017-11-22 9:30AM EST80.000.020.000.05-0.08-80.00%37834.77%
GOLD171215P000825002017-11-16 9:30AM EST82.500.220.050.150.00-14836.04%
GOLD171215P000850002017-11-22 1:09PM EST85.000.070.050.10-0.07-50.00%1223628.03%
GOLD171215P000875002017-11-21 2:11PM EST87.500.250.100.200.00-28026.32%
GOLD171215P000900002017-11-22 1:09PM EST90.000.320.250.35-0.30-48.39%954423.76%
GOLD171215P000925002017-11-22 10:46AM EST92.500.800.600.75-0.40-33.33%216422.85%
GOLD171215P000950002017-11-22 10:42AM EST95.001.501.301.50-0.80-34.78%740822.34%
GOLD171215P000975002017-11-22 9:30AM EST97.502.902.502.70-4.39-60.22%536522.10%
GOLD171215P001000002017-11-22 9:46AM EST100.004.204.104.40-4.70-52.81%216522.58%
GOLD171215P001050002017-11-09 11:18AM EST105.0014.1014.0015.000.00-130394.34%
GOLD171215P001100002017-09-26 12:29PM EST110.0011.5012.5013.100.00-2930.00%
GOLD171215P001250002017-09-18 10:25AM EST125.0024.9026.6028.500.00-1144.53%