Canadian Markets closed

Randgold Resources Limited (GOLD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
92.09+2.08 (+2.31%)
At close: 4:00PM EDT

92.00 -0.09 (-0.10%)
After hours: 6:53PM EDT

People also watch
AEMAUGFIGGRGLD
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD170818C000800002017-07-14 11:49PM EDT80.0010.509.7010.100.00-5100.00%
GOLD170818C000825002017-07-18 9:53AM EDT82.509.068.308.700.00-160.00%
GOLD170818C000850002017-07-26 9:56AM EDT85.006.507.307.801.0018.18%21434.08%
GOLD170818C000875002017-07-26 3:21PM EDT87.505.905.305.701.8043.90%710431.52%
GOLD170818C000900002017-07-26 3:37PM EDT90.003.603.603.900.8028.57%622,32429.93%
GOLD170818C000925002017-07-26 3:49PM EDT92.502.422.302.500.8756.13%684,72429.22%
GOLD170818C000950002017-07-26 3:10PM EDT95.001.601.351.500.6568.42%1723428.93%
GOLD170818C000975002017-07-26 2:30PM EDT97.500.700.700.850.2040.00%86628.96%
GOLD170818C001000002017-07-25 1:43PM EDT100.000.250.350.500.00-13129.98%
GOLD170818C001050002017-07-21 9:30AM EDT105.000.150.050.150.017.14%28131.25%
GOLD170818C001350002017-07-26 10:06PM EDT135.000.010.000.050.00-101058.98%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD170818P000600002017-07-14 11:49PM EDT60.000.050.000.050.00-1167.97%
GOLD170818P000700002017-07-07 11:53PM EDT70.000.180.050.200.00-10057.23%
GOLD170818P000750002017-07-20 9:30AM EDT75.000.130.000.100.00-8843.16%
GOLD170818P000800002017-07-21 3:58PM EDT80.000.200.150.30-0.07-25.93%105539.55%
GOLD170818P000825002017-07-26 10:15AM EDT82.500.350.150.30-0.27-43.55%68732.72%
GOLD170818P000850002017-07-26 11:12AM EDT85.000.750.400.55-0.05-6.25%1411331.15%
GOLD170818P000875002017-07-26 1:51PM EDT87.501.200.851.00-0.20-14.29%313530.01%
GOLD170818P000900002017-07-26 3:55PM EDT90.001.581.601.75-1.01-39.00%1517029.25%
GOLD170818P000925002017-07-26 3:06PM EDT92.502.602.702.90-1.70-39.53%266629.11%
GOLD170818P000950002017-07-24 11:18AM EDT95.006.394.204.500.00-19029.99%
GOLD170818P000975002017-07-14 12:52PM EDT97.508.578.109.10-0.63-6.85%54257.74%
GOLD170818P001000002017-06-26 3:24PM EDT100.0011.2611.0011.500.484.45%101068.21%
GOLD170818P001050002017-07-07 11:53PM EDT105.0016.3518.9019.800.00-33120.07%