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   0.274 0.324 15.79 -0.24
 
2023-09-22 - Calls 2023-09-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.22 1.43 1.66 0.00 2 21  W   14.5 GOLD 0.00 0.02 0.01 0.00 0 302  W  
GOLD 0.72 0.87 0.86 0.00 155 81  W   15 GOLD 0.00 0.02 0.02 0.00 0 744  W  
GOLD 0.28 0.35 0.30 0.00 155 321  W   15.5 GOLD 0.00 0.01 0.01 0.00 1 859  W  
GOLD 0.00 0.01 0.01 0.00 1580 2831  W   16 GOLD 0.18 0.23 0.20 0.00 531 1131  W  
GOLD 0.00 0.01 0.01 0.00 581 3095  W   16.5 GOLD 0.66 0.76 0.71 0.00 506 2029  W  
GOLD 0.00 0.01 0.01 0.00 48 3204  W   17 GOLD 1.14 1.28 1.21 0.00 117 776  W  
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.21 1.45 1.26 1.32 0 17  Q   14.5 GOLD 0.00 0.01 0.01 0.00 38 121  Q  
GOLD 0.82 0.86 0.88 0.84 89 55  Q   15 GOLD 0.02 0.03 0.03 0.03 155 1199  Q  
GOLD 0.40 0.43 0.42 0.44 1281 203  Q   15.5 GOLD 0.09 0.10 0.09 0.13 104 2008  Q  
GOLD 0.14 0.15 0.15 0.18 1290 1507  Q   16 GOLD 0.32 0.34 0.32 0.37 318 1043  Q  
GOLD 0.04 0.05 0.04 0.05 1221 2530  Q   16.5 GOLD 0.72 0.75 0.71 0.74 80 1092  Q  
GOLD 0.02 0.03 0.02 0.01 287 2185  Q   17 GOLD 1.19 1.23 1.21 1.20 10 515  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.35 1.39 1.45 1.41 7 5  W   14.5 GOLD 0.03 0.05 0.04 0.03 222 131  W  
GOLD 0.89 0.93 0.94 0.98 1 3  W   15 GOLD 0.07 0.08 0.06 0.09 0 914  W  
GOLD 0.50 0.53 0.52 0.61 19 96  W   15.5 GOLD 0.18 0.19 0.16 0.22 253 620  W  
GOLD 0.24 0.26 0.26 0.34 1376 468  W   16 GOLD 0.41 0.43 0.40 0.44 442 797  W  
GOLD 0.10 0.11 0.12 0.16 60 867  W   16.5 GOLD 0.76 0.80 0.72 0.76 26 675  W  
GOLD 0.04 0.05 0.05 0.07 139 1518  W   17 GOLD 1.20 1.26 1.11 1.16 22 57  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.38 1.45 1.66 1.57 0 2  W   14.5 GOLD 0.05 0.07 0.05 0.05 1 70  W  
GOLD 0.94 0.99 1.44 1.15 0 7  W   15 GOLD 0.11 0.13 0.09 0.12 260 108  W  
GOLD 0.58 0.61 0.61 0.79 500 23  W   15.5 GOLD 0.23 0.27 0.24 0.25 320 495  W  
GOLD 0.32 0.35 0.37 0.50 296 150  W   16 GOLD 0.47 0.50 0.44 0.46 13 706  W  
GOLD 0.16 0.18 0.17 0.29 353 1436  W   16.5 GOLD 0.81 0.85 0.81 0.74 55 498  W  
GOLD 0.07 0.09 0.08 0.16 31 660  W   17 GOLD 1.23 1.28 0.91 1.10 1 25  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.42 1.47 0.00 1.77 0 0  S   14.5 GOLD 0.08 0.09 0.08 0.06 73 3003  S  
GOLD 1.01 1.04 1.13 1.35 19 644  S   15 GOLD 0.16 0.17 0.16 0.13 670 2598  S  
GOLD 0.67 0.69 0.74 0.99 8 133  S   15.5 GOLD 0.30 0.32 0.29 0.25 563 376  S  
GOLD 0.41 0.42 0.41 0.68 89 2193  S   16 GOLD 0.55 0.56 0.53 0.43 435 1391  S  
GOLD 0.23 0.24 0.25 0.45 292 889  S   16.5 GOLD 0.87 0.89 0.87 0.68 156 1396  S  
GOLD 0.13 0.14 0.13 0.28 2012 7562  S   17 GOLD 1.26 1.30 1.25 1.00 50 1905  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.44 1.61 1.80 2.01 0 55  W   14.5 GOLD 0.10 0.12 0.07 0.06 0 11  W  
GOLD 1.06 1.10 1.28 1.59 3 65  W   15 GOLD 0.19 0.22 0.15 0.13 9 41  W  
GOLD 0.71 0.76 1.40 1.22 0 1  W   15.5 GOLD 0.34 0.37 0.35 0.23 11 633  W  
GOLD 0.45 0.49 0.50 0.90 1 26  W   16 GOLD 0.57 0.61 0.53 0.39 46 352  W  
GOLD 0.27 0.30 0.37 0.64 3 230  W   16.5 GOLD 0.87 0.93 0.84 0.60 1 150  W  
GOLD 0.15 0.18 0.19 0.43 12 629  W   17 GOLD 1.23 1.32 0.68 0.88 0 18  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.52 1.62 0.00 2.29 0 0  W   14.5 GOLD 0.14 0.17 0.13 0.06 2 0  W  
GOLD 1.07 1.18 0.00 1.88 0 0  W   15 GOLD 0.24 0.26 0.24 0.11 71 0  W  
GOLD 0.78 0.84 0.87 1.50 12 1  W   15.5 GOLD 0.40 0.44 0.38 0.20 9 0  W  
GOLD 0.52 0.59 0.00 1.16 0 0  W   16 GOLD 0.58 0.66 0.52 0.33 6 26  W  
GOLD 0.32 0.39 0.48 0.87 3 1  W   16.5 GOLD 0.92 0.99 0.00 0.51 0 0  W  
GOLD 0.20 0.25 0.31 0.64 6 1  W   17 GOLD 1.15 1.36 0.00 0.74 0 0  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.24 1.28 1.28 2.57 22 564  S   15 GOLD 0.33 0.35 0.33 0.07 255 767  S  
GOLD 0.68 0.70 0.70 1.82 323 992  S   16 GOLD 0.75 0.76 0.75 0.20 232 2547  S  
GOLD 0.32 0.34 0.33 1.19 80 2952  S   17 GOLD 1.39 1.44 1.24 0.46 73 457  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.