Randgold Resources Limited (GOLD)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

98.94-1.90 (-1.88%)

At close: 4:00PM EDT

98.94 0.00 (0.00%)
After hours: 7:51PM EDT

People also watch
AEM AU GFI GG RGLD

In The Money

Show:ListStraddle

CallsforOctober 20, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOLD171020C00080000	2017-09-20 9:30AM EDT	80.00	21.00	18.20	19.80	-1.10	-4.98%	1	1	61.33%
GOLD171020C00090000	2017-09-07 11:30AM EDT	90.00	17.40	16.80	18.00	0.00	-	2	1,743	115.58%
GOLD171020C00092500	2017-09-01 11:54PM EDT	92.50	11.22	10.70	11.50	0.00	-	2	2	68.09%
GOLD171020C00095000	2017-09-19 11:19AM EDT	95.00	6.64	5.00	5.40	0.00	-	1	34	27.34%
GOLD171020C00097500	2017-09-20 3:04PM EDT	97.50	3.50	3.30	3.70	-1.20	-25.53%	20	16	26.03%
GOLD171020C00100000	2017-09-20 3:58PM EDT	100.00	2.20	2.10	2.40	-1.10	-33.33%	39	214	25.49%
GOLD171020C00105000	2017-09-20 3:50PM EDT	105.00	0.75	0.70	0.90	-0.50	-40.00%	123	467	25.81%
GOLD171020C00110000	2017-09-20 2:42PM EDT	110.00	0.24	0.20	0.30	-0.21	-46.67%	29	275	26.64%
GOLD171020C00115000	2017-09-20 2:09PM EDT	115.00	0.12	0.00	0.15	-0.08	-40.00%	1	144	30.08%
GOLD171020C00120000	2017-09-20 2:21PM EDT	120.00	0.05	0.00	0.10	-0.01	-16.67%	10	84	34.28%
GOLD171020C00125000	2017-09-08 11:52PM EDT	125.00	0.35	0.20	0.35	0.00	-	122	113	50.20%

PutsforOctober 20, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOLD171020P00080000	2017-09-13 12:09PM EDT	80.00	0.03	0.00	0.10	0.00	-	1	42	38.38%
GOLD171020P00087500	2017-09-05 12:33PM EDT	87.50	0.15	0.00	0.15	0.00	-	20	37	26.22%
GOLD171020P00090000	2017-09-19 10:02AM EDT	90.00	0.25	0.25	0.40	0.00	-	10	44	27.20%
GOLD171020P00092500	2017-09-15 10:23AM EDT	92.50	0.33	0.25	0.40	-0.07	-17.50%	3	21	21.31%
GOLD171020P00095000	2017-09-20 3:56PM EDT	95.00	1.20	1.05	1.25	+0.40	+50.00%	3	86	25.15%
GOLD171020P00097500	2017-09-20 3:56PM EDT	97.50	2.05	1.90	2.05	+0.58	+39.46%	35	236	24.12%
GOLD171020P00100000	2017-09-20 3:56PM EDT	100.00	3.40	3.10	3.40	+1.00	+41.67%	10	284	24.95%
GOLD171020P00105000	2017-09-20 3:28PM EDT	105.00	6.80	6.60	7.20	+1.28	+23.19%	38	173	28.57%
GOLD171020P00110000	2017-09-18 9:41AM EDT	110.00	9.56	11.00	11.70	0.00	-	4	7	32.86%
GOLD171020P00115000	2017-09-08 11:52PM EDT	115.00	8.34	8.70	9.10	0.00	-	15	15	0.00%