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   0.374 0.271 17.09 0.01
 
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 0.65 1.21 1.11 0.00 372 1614  W   16 GOLD 0.00 0.01 0.01 0.00 5 1749  W  
GOLD 0.37 0.75 0.61 0.00 1927 4696  W   16.5 GOLD 0.00 0.01 0.01 0.00 47 1644  W  
GOLD 0.09 0.13 0.10 0.00 9065 7756  W   17 GOLD 0.00 0.01 0.01 0.00 374 1975  W  
GOLD 0.00 0.01 0.01 0.00 821 6577  W   17.5 GOLD 0.27 0.99 0.38 0.00 112 1064  W  
GOLD 0.00 0.01 0.01 0.00 36 4115  W   18 GOLD 0.50 1.80 0.86 0.00 99 650  W  
GOLD 0.00 0.01 0.01 0.00 0 1751  W   18.5 GOLD 0.95 3.30 1.35 0.00 0 35  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 1.00 1.24 1.18 1.12 164 421  W   16 GOLD 0.05 0.06 0.06 0.01 79 1476  W  
GOLD 0.73 0.76 0.75 0.66 509 2689  W   16.5 GOLD 0.13 0.14 0.12 0.04 357 5847  W  
GOLD 0.41 0.43 0.43 0.30 1711 2877  W   17 GOLD 0.31 0.33 0.31 0.18 563 1254  W  
GOLD 0.21 0.22 0.22 0.09 1756 2048  W   17.5 GOLD 0.60 0.62 0.58 0.48 68 515  W  
GOLD 0.10 0.11 0.10 0.02 2350 4520  W   18 GOLD 0.98 1.53 0.98 0.90 94 121  W  
GOLD 0.06 0.07 0.06 0.00 2125 1468  W   18.5 GOLD 1.43 2.08 1.43 1.39 0 76  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 1.13 1.91 1.27 1.23 85 261  W   16 GOLD 0.09 0.12 0.10 0.03 31 1066  W  
GOLD 0.55 1.01 0.85 0.80 16 375  W   16.5 GOLD 0.22 0.23 0.22 0.10 97 712  W  
GOLD 0.51 0.56 0.56 0.46 507 2523  W   17 GOLD 0.40 0.43 0.41 0.25 54 377  W  
GOLD 0.32 0.33 0.33 0.22 60 890  W   17.5 GOLD 0.67 0.72 0.74 0.52 0 195  W  
GOLD 0.17 0.20 0.20 0.09 125 1315  W   18 GOLD 1.04 1.23 1.05 0.88 0 47  W  
GOLD 0.10 0.12 0.12 0.03 278 1196  W   18.5 GOLD 1.46 1.77 2.03 1.32 0 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 1.26 1.33 1.32 1.39 67 8191  S   16 GOLD 0.15 0.17 0.16 0.05 7030 5815  S  
GOLD 0.93 1.00 0.95 0.98 77 642  S   16.5 GOLD 0.28 0.31 0.29 0.13 323 799  S  
GOLD 0.63 0.66 0.66 0.63 1624 31907  S   17 GOLD 0.48 0.51 0.48 0.27 369 5523  S  
GOLD 0.41 0.44 0.45 0.37 422 440  S   17.5 GOLD 0.77 0.80 0.76 0.50 552 80  S  
GOLD 0.26 0.28 0.26 0.20 3647 19957  S   18 GOLD 1.11 1.29 1.12 0.82 2 5014  S  
GOLD 0.16 0.18 0.17 0.09 145 102  S   18.5 GOLD 1.22 2.16 1.48 1.21 0 41  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 1.35 1.42 1.44 1.61 23 35  W   16 GOLD 0.20 0.23 0.21 0.06 161 329  W  
GOLD 1.00 1.40 1.05 1.19 214 117  W   16.5 GOLD 0.34 0.39 0.36 0.13 6 187  W  
GOLD 0.72 0.77 0.77 0.84 42 381  W   17 GOLD 0.55 0.60 0.57 0.26 4 358  W  
GOLD 0.49 0.54 0.51 0.55 36 248  W   17.5 GOLD 0.83 0.89 1.19 0.46 0 76  W  
GOLD 0.32 0.36 0.34 0.34 375 764  W   18 GOLD 1.16 1.25 1.45 0.73 10 19  W  
GOLD 0.21 0.25 0.24 0.19 5 313  W   18.5 GOLD 1.43 1.72 1.90 1.07 0 122  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 1.41 1.86 1.42 1.87 71 40  W   16 GOLD 0.25 0.28 0.25 0.05 2 146  W  
GOLD 1.04 1.08 1.08 1.45 2276 2386  W   16.5 GOLD 0.42 0.46 0.43 0.12 38 276  W  
GOLD 0.76 0.82 0.78 1.08 682 159  W   17 GOLD 0.63 0.79 0.66 0.22 21 88  W  
GOLD 0.54 0.59 0.61 0.77 177 1795  W   17.5 GOLD 0.90 2.15 0.96 0.39 0 13  W  
GOLD 0.37 0.43 0.38 0.52 27 165  W   18 GOLD 1.23 2.35 1.26 0.61 2 67  W  
GOLD 0.25 0.30 0.27 0.33 2 150  W   18.5 GOLD 1.18 2.55 1.06 0.90 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.35 2.53 1.48 2.18 1 0  W   16 GOLD 0.30 0.62 0.34 0.05 50 3  W  
GOLD 1.09 1.18 1.13 1.76 1 20  W   16.5 GOLD 0.47 0.67 0.63 0.10 0 26  W  
GOLD 0.80 2.02 0.88 1.38 10 27  W   17 GOLD 0.68 1.20 0.71 0.18 1 0  W  
GOLD 0.59 1.27 0.65 1.04 30 0  W   17.5 GOLD 0.96 1.42 0.96 0.31 1 0  W  
GOLD 0.43 0.46 0.46 0.75 10 100  W   18 GOLD 1.26 2.62 0.00 0.49 0 0  W  
GOLD 0.30 0.37 0.32 0.52 11 0  W   18.5 GOLD 1.57 2.59 1.70 0.73 0 2  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 1.52 1.59 1.58 2.94 789 13602  S   16 GOLD 0.40 0.41 0.40 0.02 126 7633  S  
GOLD 0.95 0.97 0.96 2.12 567 28456  S   17 GOLD 0.80 0.82 0.78 0.09 212 7151  S  
GOLD 0.54 0.56 0.55 1.41 1922 21817  S   18 GOLD 1.40 1.43 1.42 0.27 67 6323  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.