GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180420C000700002018-04-06 11:45PM EDT70.008.209.2010.400.00-110.00%
GOLD180420C000725002018-04-06 11:45PM EDT72.505.907.207.900.00-330.00%
GOLD180420C000750002018-04-06 9:45AM EDT75.004.505.005.60+0.20+4.65%10150.00%
GOLD180420C000775002018-04-17 3:04PM EDT77.503.903.504.000.00-24251.76%
GOLD180420C000800002018-04-19 11:36AM EDT80.001.751.151.30-0.74-29.72%10219626.27%
GOLD180420C000825002018-04-19 12:44PM EDT82.500.150.100.20-0.60-80.00%443228.71%
GOLD180420C000850002018-04-18 3:59PM EDT85.000.100.000.050.00-1946338.87%
GOLD180420C000875002018-04-19 10:13AM EDT87.500.030.000.05-0.02-40.00%102,58650.78%
GOLD180420C000900002018-04-13 3:03PM EDT90.000.070.050.100.00-4036879.30%
GOLD180420C000925002018-04-13 11:45AM EDT92.500.040.000.05-0.01-20.00%13281.25%
GOLD180420C000950002018-04-09 11:55AM EDT95.000.050.000.050.00-104594.53%
GOLD180420C000975002018-03-15 11:01AM EDT97.500.150.100.300.00-35150.39%
GOLD180420C001000002018-04-12 9:30AM EDT100.000.030.000.050.00-6869120.31%
GOLD180420C001050002018-03-06 4:39PM EDT105.000.150.050.150.00-12174.22%
GOLD180420C001100002018-02-24 12:57AM EDT110.000.150.050.100.00-11191.41%
GOLD180420C001250002018-04-06 11:45PM EDT125.000.030.000.050.00-100100225.00%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180420P000650002018-03-19 11:38AM EDT65.000.100.000.150.00-4347151.56%
GOLD180420P000700002018-03-27 3:27PM EDT70.000.080.000.200.00-1036112.89%
GOLD180420P000725002018-03-29 10:03AM EDT72.500.200.050.25+0.07+53.85%23098.24%
GOLD180420P000750002018-04-19 11:39AM EDT75.000.020.000.05-0.03-60.00%155152.34%
GOLD180420P000775002018-04-12 10:23AM EDT77.500.330.050.150.00-112349.22%
GOLD180420P000800002018-04-18 9:31AM EDT80.000.270.150.250.00-538227.34%
GOLD180420P000825002018-04-19 9:43AM EDT82.500.801.401.60+0.25+45.45%240926.86%
GOLD180420P000850002018-04-19 11:39AM EDT85.003.653.704.00-0.26-6.65%233141.80%
GOLD180420P000875002018-04-16 2:20PM EDT87.507.186.206.500.00-1018560.94%
GOLD180420P000900002018-04-17 11:13AM EDT90.008.748.609.200.00-122104.49%
GOLD180420P000925002018-03-28 1:42PM EDT92.5010.179.009.800.00-1160.00%
GOLD180420P000950002018-04-09 11:56AM EDT95.0015.5112.0013.200.00-2150.00%
GOLD180420P000975002018-04-18 2:49PM EDT97.5015.1615.6016.600.00-31145.70%
GOLD180420P001000002018-03-06 2:15PM EDT100.0019.4913.9018.100.00-130.00%
GOLD180420P001050002018-03-06 7:33PM EDT105.0023.6518.9023.300.00-100.00%
GOLD180420P001100002018-03-15 5:21PM EDT110.0028.5024.2027.400.00-400.00%
GOLD180420P001150002018-03-15 5:21PM EDT115.0033.5028.7033.000.00-100.00%