GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180316C000600002018-01-30 9:33AM EST60.0041.8037.0041.600.00-11373.24%
GOLD180316C000650002018-02-09 9:08AM EST65.0020.7516.7019.800.00-550.00%
GOLD180316C000700002018-01-30 10:38AM EST70.0031.7026.9031.500.00-11287.35%
GOLD180316C000750002018-02-12 2:38PM EST75.0011.4011.0014.700.00-5887.50%
GOLD180316C000800002018-02-23 1:11PM EST80.005.505.405.90-1.34-19.59%62733.86%
GOLD180316C000825002018-02-16 2:00PM EST82.505.906.106.50-3.20-35.16%155761.67%
GOLD180316C000850002018-02-23 2:40PM EST85.002.302.152.35-0.29-11.20%3627528.76%
GOLD180316C000875002018-02-23 3:45PM EST87.501.201.151.35-0.40-25.00%8431628.93%
GOLD180316C000900002018-02-23 11:29AM EST90.000.620.550.70-0.28-31.11%2148828.86%
GOLD180316C000925002018-02-23 9:41AM EST92.500.400.250.40-0.07-14.89%1082030.47%
GOLD180316C000950002018-02-22 3:13PM EST95.000.250.150.250.00-115932.72%
GOLD180316C000975002018-02-22 12:32PM EST97.500.200.050.150.00-125834.38%
GOLD180316C001000002018-02-21 9:35AM EST100.000.150.050.150.00-1074039.26%
GOLD180316C001050002018-02-21 2:45PM EST105.000.100.000.100.00-237345.22%
GOLD180316C001100002018-02-21 10:18AM EST110.000.040.000.100.00-61,57353.32%
GOLD180316C001150002018-02-16 3:48PM EST115.000.040.000.15-1.86-97.89%368058.20%
GOLD180316C001200002018-01-24 3:19PM EST120.000.500.250.350.00-10544481.05%
GOLD180316C001250002018-02-02 12:12PM EST125.000.130.050.20-0.07-35.00%1313,95376.76%
GOLD180316C001300002018-02-16 3:26PM EST130.000.030.000.05-0.14-82.35%43667.97%
GOLD180316C001350002017-12-22 11:27AM EST135.000.100.000.10-1.65-94.29%327579.30%
GOLD180316C001400002018-02-02 2:22PM EST140.000.050.000.10-1.00-95.24%52884.38%
GOLD180316C001450002018-01-24 9:52AM EST145.000.050.000.050.00-105982.81%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD180316P000600002017-08-03 3:06PM EST60.000.400.250.600.00-6694.14%
GOLD180316P000650002018-02-20 9:30AM EST65.000.080.000.100.00-320051.76%
GOLD180316P000700002018-02-09 12:07PM EST70.000.280.050.150.00-505647.07%
GOLD180316P000750002018-02-23 11:12AM EST75.000.220.100.25-0.03-12.00%118436.91%
GOLD180316P000775002018-02-22 1:25PM EST77.500.350.250.450.00-102834.67%
GOLD180316P000800002018-02-23 11:12AM EST80.000.830.550.70+0.08+10.67%143430.76%
GOLD180316P000825002018-02-23 11:05AM EST82.501.501.151.30+0.30+25.00%2143629.30%
GOLD180316P000850002018-02-23 2:57PM EST85.002.252.102.250.00-2330627.78%
GOLD180316P000875002018-02-23 12:27PM EST87.504.003.503.80+0.40+11.11%5332828.54%
GOLD180316P000900002018-02-23 10:49AM EST90.006.005.305.80+0.71+13.42%4124030.84%
GOLD180316P000925002018-02-16 2:37PM EST92.506.205.706.10+2.20+55.00%72620.00%
GOLD180316P000950002018-02-23 12:41PM EST95.0010.609.9010.40+1.45+15.85%321,09037.45%
GOLD180316P000975002018-02-16 11:16AM EST97.509.1010.0010.40+1.20+15.19%12950.00%
GOLD180316P001000002018-02-16 12:33PM EST100.0011.5012.1013.10-3.20-21.77%11740.00%
GOLD180316P001050002018-02-08 3:10PM EST105.0020.2520.3022.600.00-57984.52%
GOLD180316P001100002018-02-05 10:25AM EST110.0015.4018.7022.200.00-221640.00%
GOLD180316P001150002017-08-28 11:09AM EST115.0019.2019.3019.700.00-1110.00%
GOLD180316P001250002017-08-03 3:21PM EST125.0032.9027.8029.400.00-10100.00%
GOLD180316P001300002017-08-28 12:38PM EST130.0031.8032.8034.100.00-460.00%