Optionistics

Quote for GOLD (RANDGOLD RESOURCES LTD)

Data as of

Last
39.04
Change
-0.52
Open
39.52
Previous
39.56
High
39.78
Low
38.59
Bid
-
Ask
-
Volume
477,144
Trades
-
Dividend
0.00
Yield
1.10%
Ex-Div
Mar 16, 2017
Impl Vol
0.576
Hist Vol
0.497
Opt Volume
92
Open Int
10,069

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Dec 18 '26 35.00Dec 18 '26 44.00-3.549.00
Dec 18 '26 39.00Dec 18 '26 44.00-2.025.00
Dec 18 '26 35.00Dec 18 '26 40.00-1.425.00
Oct 16 '26 39.00Oct 16 '26 45.00-3.866.00
Oct 16 '26 40.00Oct 16 '26 45.00-3.555.00
Mar 19 '27 35.00Mar 19 '27 40.00-1.915.00
Dec 18 '26 40.00Dec 18 '26 44.00-2.124.00
Jan 21 '28 39.00Jan 21 '28 40.00-0.101.00
Oct 16 '26 39.00Oct 16 '26 40.00-0.301.00
Nov 20 '26 40.00Nov 20 '26 45.00-3.005.00
Nov 20 '26 40.00Nov 20 '26 44.00-2.304.00
Mar 19 '27 39.00Mar 19 '27 44.00-2.745.00
Jan 15 '27 40.00Jan 15 '27 44.00-2.304.00
Jan 15 '27 35.00Jan 15 '27 39.00-1.504.00
Jan 15 '27 40.00Jan 15 '27 45.00-3.005.00
Jan 21 '28 39.00Jan 21 '28 44.00-2.705.00
Dec 18 '26 35.00Dec 18 '26 39.00-1.524.00
Jun 17 '27 40.00Jun 17 '27 45.00-2.955.00
Mar 19 '27 35.00Mar 19 '27 44.00-4.719.00
Nov 20 '26 35.00Nov 20 '26 39.00-1.404.00
Mar 19 '27 35.00Mar 19 '27 39.00-1.974.00
Nov 20 '26 39.00Nov 20 '26 45.00-3.676.00
Nov 20 '26 35.00Nov 20 '26 45.00-5.0710.00
Nov 20 '26 39.00Nov 20 '26 44.00-2.975.00
Nov 20 '26 35.00Nov 20 '26 44.00-4.379.00
Jan 21 '28 40.00Jan 21 '28 44.00-2.604.00
Nov 20 '26 39.00Nov 20 '26 40.00-0.671.00
Nov 20 '26 35.00Nov 20 '26 40.00-2.075.00
Mar 19 '27 40.00Mar 19 '27 44.00-2.804.00
Jan 15 '27 35.00Jan 15 '27 44.00-4.809.00
Jan 15 '27 35.00Jan 15 '27 45.00-5.5010.00
Jan 15 '27 39.00Jan 15 '27 44.00-3.305.00
Jan 15 '27 35.00Jan 15 '27 40.00-2.505.00
Jan 15 '27 39.00Jan 15 '27 45.00-4.006.00
Jan 15 '27 39.00Jan 15 '27 40.00-1.001.00
Sep 17 '27 39.00Sep 17 '27 44.00-3.885.00
Oct 16 '26 39.00Oct 16 '26 44.00-3.295.00
Oct 16 '26 40.00Oct 16 '26 44.00-2.994.00