Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

RANDGOLD RESOURCES LTD (GOLD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GOLD RANDGOLD RESOURCES LTD   0.367 0.269 16.69 0.27
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 0.72 1.29 1.25 1.19 16 212  W   15.5 GOLD 0.01 0.03 0.20 0.00 3 1558  W  
GOLD 0.53 0.77 0.73 0.69 192 1674  W   16 GOLD 0.02 0.03 0.03 0.00 599 1847  W  
GOLD 0.32 0.34 0.32 0.25 2002 3750  W   16.5 GOLD 0.11 0.14 0.15 0.06 1909 1286  W  
GOLD 0.10 0.11 0.11 0.03 2283 6683  W   17 GOLD 0.37 0.41 0.39 0.34 239 1892  W  
GOLD 0.03 0.04 0.04 0.00 2475 5200  W   17.5 GOLD 0.72 0.84 0.84 0.81 36 1118  W  
GOLD 0.01 0.02 0.02 0.00 191 4107  W   18 GOLD 1.06 1.70 1.30 1.31 31 968  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.09 1.54 1.24 1.25 15 122  W   15.5 GOLD 0.06 0.09 0.07 0.01 11 206  W  
GOLD 0.88 0.91 0.84 0.79 36 378  W   16 GOLD 0.15 0.18 0.18 0.05 289 829  W  
GOLD 0.55 0.57 0.53 0.42 396 2147  W   16.5 GOLD 0.32 0.35 0.36 0.17 457 1784  W  
GOLD 0.31 0.34 0.34 0.17 452 1596  W   17 GOLD 0.58 0.61 0.60 0.43 22 476  W  
GOLD 0.17 0.19 0.18 0.05 476 1438  W   17.5 GOLD 0.93 0.97 1.00 0.81 2 263  W  
GOLD 0.09 0.11 0.09 0.01 312 3456  W   18 GOLD 1.13 1.39 1.41 1.26 20 82  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.14 1.77 1.05 1.37 0 73  W   15.5 GOLD 0.10 0.12 0.12 0.03 104 551  W  
GOLD 0.88 1.11 0.91 0.94 14 220  W   16 GOLD 0.21 0.24 0.23 0.09 177 465  W  
GOLD 0.62 0.68 0.66 0.58 18 275  W   16.5 GOLD 0.20 0.42 0.41 0.22 56 575  W  
GOLD 0.39 0.44 0.40 0.31 138 1261  W   17 GOLD 0.65 0.86 0.67 0.45 2 225  W  
GOLD 0.24 0.26 0.22 0.15 228 359  W   17.5 GOLD 0.46 1.22 1.20 0.78 0 193  W  
GOLD 0.14 0.16 0.15 0.06 81 1180  W   18 GOLD 1.18 1.51 1.38 1.19 1 45  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.20 1.68 1.43 1.55 4 7  S   15.5 GOLD 0.15 0.17 0.15 0.04 6 257  S  
GOLD 1.00 1.09 1.05 1.13 78 8086  S   16 GOLD 0.27 0.29 0.27 0.10 76 5217  S  
GOLD 0.72 0.74 0.75 0.76 46 166  S   16.5 GOLD 0.46 0.48 0.47 0.22 302 200  S  
GOLD 0.48 0.50 0.48 0.47 1855 30377  S   17 GOLD 0.72 0.75 0.72 0.43 230 5376  S  
GOLD 0.31 0.33 0.30 0.27 128 208  S   17.5 GOLD 1.04 1.08 1.03 0.71 20 2  S  
GOLD 0.20 0.22 0.20 0.14 1681 18210  S   18 GOLD 1.15 1.63 1.43 1.07 13 4996  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.25 1.59 1.28 1.78 0 28  W   15.5 GOLD 0.18 0.24 0.27 0.04 0 162  W  
GOLD 0.89 1.25 1.14 1.36 3 39  W   16 GOLD 0.32 0.34 0.42 0.10 0 302  W  
GOLD 0.79 0.83 0.77 0.98 1 115  W   16.5 GOLD 0.50 0.75 0.53 0.21 31 169  W  
GOLD 0.36 0.58 0.58 0.67 75 82  W   17 GOLD 0.73 1.01 0.93 0.38 0 358  W  
GOLD 0.18 0.40 0.39 0.43 4 243  W   17.5 GOLD 0.49 1.28 1.19 0.62 0 76  W  
GOLD 0.24 0.28 0.24 0.25 530 531  W   18 GOLD 1.45 1.71 1.49 0.93 5 19  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.08 1.94 1.48 2.05 9 16  W   15.5 GOLD 0.23 0.45 0.25 0.04 17 134  W  
GOLD 1.11 1.43 1.00 1.63 0 17  W   16 GOLD 0.38 0.41 0.50 0.09 5 133  W  
GOLD 0.82 0.92 0.81 1.24 57 630  W   16.5 GOLD 0.59 0.64 0.59 0.17 29 238  W  
GOLD 0.41 0.74 0.64 0.91 10 133  W   17 GOLD 0.85 1.26 1.02 0.31 0 72  W  
GOLD 0.41 0.44 0.43 0.63 8 1758  W   17.5 GOLD 1.17 1.40 0.96 0.51 0 13  W  
GOLD 0.28 0.31 0.29 0.42 12 140  W   18 GOLD 1.54 1.65 1.54 0.77 6 60  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.26 1.30 1.27 2.74 50 13589  S   16 GOLD 0.51 0.53 0.52 0.03 585 6312  S  
GOLD 0.75 0.77 0.75 1.95 932 27180  S   17 GOLD 0.99 1.02 1.02 0.12 11 6784  S  
GOLD 0.42 0.43 0.41 1.27 1282 20493  S   18 GOLD 1.45 1.91 1.67 0.32 10 6320  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.