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

Quote for GOLD (RANDGOLD RESOURCES LTD)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GOLD  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

21.98 

 RANDGOLD RESOURCES LTD       CHANGE

0.87 

 HIGH 22.20   LOW 21.35   DIVIDEND DATE 2017-03-16 
 OPEN 21.39   CLOSE 21.11   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 1.10 
 VOLUME 22,726,654   SPLIT DATE     DATE/TIME: 2021-04-15 
 OPTION VOLUME 132784   IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.38 
Data used in the screeners below are delayed from March 24, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GOLD  20.16    GOLD  Jan 20 '23  20.00  3.80  3.64  18.06%    0.34  21
 GOLD  20.16    GOLD  Jan 21 '22  20.00  2.59  2.43  12.05%    0.34  9
 GOLD  20.16    GOLD  May 21 '21  21.00  0.75  0.75  3.72%    0.34  1
 GOLD  20.16    GOLD  May 21 '21  19.00  1.74  0.58  2.88%    0.34  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GOLD  Jan 20 '23  20.00   C  3.80    GOLD  Jan 20 '23  20.00   P  3.98    7.78  0.16
 GOLD  Jan 21 '22  20.00   C  2.59    GOLD  Jan 21 '22  20.00   P  2.57    5.16  0.16
 GOLD  Sep 17 '21  19.00   C  2.47    GOLD  Sep 17 '21  19.00   P  1.40    3.87  1.16
 GOLD  Apr 16 '21  21.50   C  0.22    GOLD  Apr 16 '21  21.50   P  1.60    1.82  1.34
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GOLD  Apr 16 '21  21.50   P  1.60    GOLD  Apr 16 '21  20.00   P  0.58    1.02  1.50
 GOLD  Apr 16 '21  21.50   P  1.60    GOLD  Apr 16 '21  20.50   P  0.85    0.75  1.00
 GOLD  Apr 16 '21  21.50   P  1.60    GOLD  Apr 16 '21  19.50   P  0.38    1.22  2.00
 GOLD  Apr 16 '21  21.50   P  1.60    GOLD  Apr 16 '21  19.00   P  0.24    1.36  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GOLD  May 21 '21  19.00   C  1.74    GOLD  May 21 '21  20.00   C  1.15    0.59  1.00
 GOLD  Sep 17 '21  19.00   C  2.47    GOLD  Sep 17 '21  20.00   C  1.94    0.53  1.00
 GOLD  Sep 17 '21  19.00   C  2.47    GOLD  Sep 17 '21  21.00   C  1.52    0.95  2.00
 GOLD  Apr 16 '21  20.00   C  0.73    GOLD  Apr 16 '21  20.50   C  0.50    0.23  0.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GOLD  Apr 16 '21  21.50   C  0.22    GOLD  Apr 16 '21  19.00   C  1.34    -1.12  2.50
 GOLD  Apr 16 '21  21.00   C  0.34    GOLD  Apr 16 '21  19.00   C  1.34    -1.00  2.00
 GOLD  Apr 16 '21  20.50   C  0.50    GOLD  Apr 16 '21  19.00   C  1.34    -0.84  1.50
 GOLD  Apr 16 '21  20.00   C  0.73    GOLD  Apr 16 '21  19.00   C  1.34    -0.61  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GOLD  Apr 16 '21  19.00   P  0.24    GOLD  Apr 16 '21  20.00   P  0.58    -0.34  1.00
 GOLD  Apr 16 '21  19.00   P  0.24    GOLD  Apr 16 '21  20.50   P  0.85    -0.61  1.50
 GOLD  Apr 16 '21  19.00   P  0.24    GOLD  Apr 16 '21  19.50   P  0.38    -0.14  0.50
 GOLD  May 21 '21  19.00   P  0.57    GOLD  May 21 '21  21.00   P  1.55    -0.98  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GOLD  May 21 '21  19.00   C  1.74    GOLD  Jun 18 '21  19.00   C  1.90    -0.16  1
 GOLD  May 21 '21  21.00   C  0.75    GOLD  Sep 17 '21  21.00   C  1.52    -0.77  4
 GOLD  May 21 '21  21.00   C  0.75    GOLD  Jun 18 '21  21.00   C  0.96    -0.21  1
 GOLD  May 21 '21  19.00   C  1.74    GOLD  Sep 17 '21  19.00   C  2.47    -0.73  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GOLD  Apr 16 '21  21.00   P  1.20    GOLD  May 21 '21  21.00   P  1.55    -0.35  1
 GOLD  Apr 16 '21  19.00   P  0.24    GOLD  May 21 '21  19.00   P  0.57    -0.33  1
 GOLD  Apr 16 '21  19.00   P  0.24    GOLD  Jun 18 '21  19.00   P  0.79    -0.55  2
 GOLD  May 21 '21  19.00   P  0.57    GOLD  Jun 18 '21  19.00   P  0.79    -0.22  1
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.