GOLD - Randgold Resources Limited
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD180720C00060000 | 2018-06-20 12:33PM EDT | 60.00 | 15.40 | 14.50 | 16.40 | 0.00 | - | 2 | 0 | 50.15% |
| GOLD180720C00070000 | 2018-06-19 10:35AM EDT | 70.00 | 4.90 | 5.50 | 5.70 | 0.00 | - | 1 | 7 | 26.03% |
| GOLD180720C00075000 | 2018-06-20 11:05AM EDT | 75.00 | 2.07 | 2.00 | 2.15 | +0.13 | +6.70% | 45 | 173 | 23.51% |
| GOLD180720C00077500 | 2018-06-20 12:28PM EDT | 77.50 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 24 | 514 | 23.12% |
| GOLD180720C00080000 | 2018-06-20 11:49AM EDT | 80.00 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 5 | 516 | 23.88% |
| GOLD180720C00082500 | 2018-06-20 9:44AM EDT | 82.50 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 4 | 446 | 25.59% |
| GOLD180720C00085000 | 2018-06-20 9:30AM EDT | 85.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 2,075 | 26.56% |
| GOLD180720C00087500 | 2018-06-15 10:00AM EDT | 87.50 | 0.16 | 0.10 | 0.20 | -0.12 | -42.86% | 1 | 15 | 33.30% |
| GOLD180720C00090000 | 2018-06-08 4:26PM EDT | 90.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 5 | 39.84% |
| GOLD180720C00095000 | 2018-06-07 12:13PM EDT | 95.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 73 | 41.21% |
PutsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD180720P00065000 | 2018-06-20 12:33PM EDT | 65.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 28.91% |
| GOLD180720P00070000 | 2018-06-20 12:27PM EDT | 70.00 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 90 | 30 | 23.93% |
| GOLD180720P00072500 | 2018-06-20 12:27PM EDT | 72.50 | 0.80 | 0.80 | 0.90 | -0.09 | -10.11% | 75 | 273 | 22.80% |
| GOLD180720P00075000 | 2018-06-19 3:06PM EDT | 75.00 | 1.85 | 1.75 | 1.85 | 0.00 | - | 5 | 219 | 22.27% |
| GOLD180720P00077500 | 2018-06-18 11:45AM EDT | 77.50 | 3.40 | 3.20 | 3.40 | 0.00 | - | 28 | 180 | 23.00% |
| GOLD180720P00080000 | 2018-06-15 1:12PM EDT | 80.00 | 4.10 | 3.80 | 4.10 | +1.68 | +69.42% | 68 | 75 | 0.00% |
| GOLD180720P00082500 | 2018-06-13 12:06PM EDT | 82.50 | 4.70 | 4.50 | 4.70 | +0.50 | +11.90% | 15 | 8 | 0.00% |
| GOLD180720P00087500 | 2018-06-01 11:52PM EDT | 87.50 | 8.35 | 8.30 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
