Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GOLD RANDGOLD RESOURCES LTD   0.278 0.267 17.885 0.37

 
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 1.11 1.68 1.63 0.00 161 1087  S   16.5 GOLD 0.00 0.01 0.01 0.00 20 4368  S  
GOLD 0.81 0.90 0.88 0.00 3059 36883  S   17 GOLD 0.00 0.01 0.01 0.00 235 9438  S  
GOLD 0.35 0.49 0.36 0.00 6257 9213  S   17.5 GOLD 0.00 0.01 0.01 0.00 412 1482  S  
GOLD 0.00 0.01 0.01 0.00 1238 23417  S   18 GOLD 0.00 0.34 0.17 0.00 708 4881  S  
GOLD 0.00 0.01 0.02 0.00 44 3731  S   18.5 GOLD 0.41 0.69 0.74 0.00 1 41  S  
GOLD 0.00 0.01 0.01 0.00 50 12821  S   19 GOLD 0.95 1.37 1.21 0.00 36 796  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 1.37 1.60 1.39 1.41 189 614  W   16.5 GOLD 0.01 0.04 0.01 0.00 43 2078  W  
GOLD 0.84 0.97 0.95 0.93 845 1933  W   17 GOLD 0.02 0.04 0.05 0.02 145 793  W  
GOLD 0.50 0.52 0.50 0.50 1849 2927  W   17.5 GOLD 0.10 0.12 0.11 0.09 586 457  W  
GOLD 0.22 0.23 0.22 0.20 5386 3576  W   18 GOLD 0.30 0.33 0.33 0.29 265 57  W  
GOLD 0.08 0.09 0.08 0.06 974 526  W   18.5 GOLD 0.67 0.71 0.77 0.65 105 116  W  
GOLD 0.03 0.04 0.04 0.01 978 2152  W   19 GOLD 1.08 1.85 1.25 1.10 42 69  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 1.40 1.45 1.38 1.51 62 4545  W   16.5 GOLD 0.03 0.05 0.05 0.01 3 984  W  
GOLD 0.95 1.00 0.93 1.05 188 2173  W   17 GOLD 0.08 0.10 0.08 0.06 2220 3479  W  
GOLD 0.56 0.60 0.55 0.66 384 2792  W   17.5 GOLD 0.21 0.23 0.22 0.16 145 159  W  
GOLD 0.30 0.33 0.30 0.36 811 1059  W   18 GOLD 0.42 0.48 0.49 0.36 30 103  W  
GOLD 0.15 0.16 0.14 0.17 206 1412  W   18.5 GOLD 0.69 0.85 0.86 0.66 1 8  W  
GOLD 0.07 0.08 0.08 0.07 415 341  W   19 GOLD 1.18 1.29 1.33 1.05 1 5  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 1.01 1.62 1.40 1.67 1 48  W   16.5 GOLD 0.06 0.09 0.08 0.03 206 371  W  
GOLD 0.86 1.18 0.96 1.23 605 1357  W   17 GOLD 0.13 0.18 0.17 0.08 58 69  W  
GOLD 0.57 0.68 0.63 0.85 318 296  W   17.5 GOLD 0.30 0.33 0.35 0.18 77 29  W  
GOLD 0.37 0.42 0.39 0.53 548 2111  W   18 GOLD 0.51 0.58 0.57 0.36 8 33  W  
GOLD 0.13 0.31 0.22 0.31 47 514  W   18.5 GOLD 0.70 1.85 0.96 0.63 5 8  W  
GOLD 0.11 0.14 0.12 0.16 2 999  W   19 GOLD 1.07 2.51 0.00 0.97 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.36 2.42 1.21 1.89 0 160  W   16.5 GOLD 0.10 0.13 0.13 0.03 213 341  W  
GOLD 1.04 1.20 0.99 1.46 2 265  W   17 GOLD 0.19 0.22 0.22 0.09 13 144  W  
GOLD 0.71 0.77 0.75 1.07 68 543  W   17.5 GOLD 0.33 0.41 0.41 0.18 221 122  W  
GOLD 0.46 0.51 0.49 0.74 143 382  W   18 GOLD 0.60 0.68 0.67 0.34 8 13  W  
GOLD 0.29 0.33 0.29 0.48 53 116  W   18.5 GOLD 0.80 1.07 1.00 0.56 5 5  W  
GOLD 0.18 0.20 0.19 0.29 40 376  W   19 GOLD 1.10 1.78 1.73 0.86 0 1  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 1.12 1.15 1.12 1.73 3761 28608  S   17 GOLD 0.25 0.26 0.25 0.08 629 13918  S  
GOLD 0.54 0.55 0.54 0.99 7229 43478  S   18 GOLD 0.66 0.68 0.69 0.29 168 6238  S  
GOLD 0.23 0.24 0.23 0.47 2331 26298  S   19 GOLD 1.29 1.40 1.41 0.72 19 1085  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.48 1.70 1.49 2.49 18 204  Q   16.5 GOLD 0.16 0.20 0.20 0.03 6 221  Q  
GOLD 1.15 1.24 1.14 2.06 24 49  Q   17 GOLD 0.20 0.33 0.32 0.07 31 17  Q  
GOLD 0.83 0.97 0.86 1.65 154 103  Q   17.5 GOLD 0.47 0.52 0.51 0.13 1 4  Q  
GOLD 0.60 0.65 0.60 1.28 64 156  Q   18 GOLD 0.55 0.78 0.78 0.23 5 11  Q  
GOLD 0.41 0.52 0.41 0.96 493 1070  Q   18.5 GOLD 0.26 1.09 1.14 0.38 45 0  Q  
GOLD 0.26 0.30 0.29 0.70 1085 286  Q   19 GOLD 1.13 1.98 0.00 0.58 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.35 1.51 1.34 3.33 85 12  S   17 GOLD 0.40 0.42 0.42 0.02 83 1  S  
GOLD 0.78 0.81 0.79 2.53 555 10  S   18 GOLD 0.84 0.85 0.94 0.08 156 0  S  
GOLD 0.42 0.45 0.42 1.80 243 0  S   19 GOLD 1.31 1.54 1.61 0.21 327 0  S  


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


Data Provided by HistoricalOptionData.com
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.