Canadian Markets close in 3 hrs.

Randgold Resources Limited (GOLD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.45-0.22 (-0.24%)
At close: 4:00PM EDT
People also watch
AEMAUGFIGGRGLD
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
45.00GOLD170616C0004500030.0027.7030.300.000.00%200.00%
50.00GOLD170616C0005000042.2742.1043.500.390.93%11151.47%
55.00GOLD170616C0005500033.0031.7033.700.000.00%200.00%
60.00GOLD170616C0006000028.5231.1035.000.000.00%60125.20%
65.00GOLD170616C0006500027.2026.1029.900.000.00%10103.76%
67.50GOLD170616C0006750017.8623.4027.400.000.00%1090.43%
70.00GOLD170616C0007000023.3021.6024.700.000.00%117991.11%
72.50GOLD170616C0007250021.9019.0022.100.000.00%45478.86%
75.00GOLD170616C0007500017.2017.3017.800.000.00%12361.52%
77.50GOLD170616C0007750014.5014.8015.400.000.00%15257.23%
82.50GOLD170616C000825009.409.9010.400.000.00%11,68441.21%
85.00GOLD170616C000850007.707.608.100.000.00%130037.40%
87.50GOLD170616C000875006.925.505.900.000.00%38533.50%
90.00GOLD170616C000900003.783.604.00-0.72-16.00%21,02231.23%
92.50GOLD170616C000925002.242.152.50-0.26-10.40%1254830.01%
97.50GOLD170616C000975000.830.600.800.1318.57%1019529.79%
100.00GOLD170616C001000000.400.300.450.0514.29%1933630.86%
105.00GOLD170616C001050000.080.050.150.000.00%114833.50%
110.00GOLD170616C001100000.110.000.100.000.00%2244139.94%
115.00GOLD170616C001150000.050.000.050.000.00%516943.56%
120.00GOLD170616C001200000.050.000.050.000.00%208350.59%
125.00GOLD170616C001250000.100.000.05-0.05-33.33%104952.73%
130.00GOLD170616C001300000.150.000.050.000.00%2033258.59%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
42.50GOLD170616P000425000.500.000.050.000.00%11129.69%
45.00GOLD170616P000450000.670.000.050.000.00%78121.09%
47.50GOLD170616P000475000.020.000.05-0.18-90.00%1012112.50%
50.00GOLD170616P000500000.050.000.05-0.07-58.33%25174104.69%
55.00GOLD170616P000550000.240.000.050.000.00%6010989.06%
65.00GOLD170616P000650000.060.000.050.000.00%2059662.50%
67.50GOLD170616P000675000.010.000.050.000.00%27756.64%
70.00GOLD170616P000700000.050.000.05-0.10-66.67%114050.78%
72.50GOLD170616P000725000.100.000.05-0.26-72.22%510149.22%
75.00GOLD170616P000750000.050.000.050.000.00%201,11943.16%
77.50GOLD170616P000775000.370.000.050.000.00%37037.31%
80.00GOLD170616P000800000.080.000.10-0.03-27.27%311235.35%
82.50GOLD170616P000825000.180.100.200.000.00%112033.50%
85.00GOLD170616P000850000.420.250.350.000.00%422730.76%
87.50GOLD170616P000875000.720.550.75-0.03-4.00%123430.27%
90.00GOLD170616P000900001.351.151.35-0.07-4.93%1045428.64%
92.50GOLD170616P000925002.452.152.450.156.52%52,21228.81%
95.00GOLD170616P000950004.003.604.000.000.00%720629.59%
97.50GOLD170616P000975006.205.405.900.000.00%712930.57%
100.00GOLD170616P001000007.607.608.00-0.20-2.56%116530.86%
105.00GOLD170616P001050009.5912.3012.800.000.00%38337.40%
110.00GOLD170616P0011000016.5017.0017.80-3.00-15.38%1747.46%
120.00GOLD170616P0012000025.4027.3029.900.000.00%2190.14%