Quote for GOLD (RANDGOLD RESOURCES LTD)
Data as of
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.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Sep 17 '27 40.00 | 11.20 | 10.52 | 25.86% | 11 | 0.67 |
| Sep 17 '27 45.00 | 8.75 | 8.75 | 21.51% | 11 | 0.63 |
| Mar 19 '27 45.00 | 5.12 | 5.12 | 12.59% | 5 | 0.61 |
| Jun 17 '27 39.00 | 9.00 | 7.32 | 17.99% | 8 | 0.60 |
| Jan 21 '28 40.00 | 12.00 | 11.32 | 27.83% | 15 | 0.60 |
| Nov 20 '26 39.00 | 4.10 | 2.42 | 5.95% | 1 | 0.58 |
| Dec 18 '26 45.00 | 2.50 | 2.50 | 6.15% | 2 | 0.57 |
| Sep 17 '27 44.00 | 8.10 | 8.10 | 19.91% | 11 | 0.56 |
| Jan 21 '28 44.00 | 10.00 | 10.00 | 24.58% | 15 | 0.56 |
| Nov 20 '26 45.00 | 1.60 | 1.60 | 3.93% | 1 | 0.56 |
| Mar 19 '27 39.00 | 6.85 | 5.17 | 12.71% | 5 | 0.55 |
| Jun 17 '27 44.00 | 6.35 | 6.35 | 15.61% | 8 | 0.55 |
| Dec 18 '26 44.00 | 2.65 | 2.65 | 6.51% | 2 | 0.55 |
| Nov 20 '26 40.00 | 3.40 | 2.72 | 6.69% | 1 | 0.54 |
| Jan 21 '28 39.00 | 11.55 | 9.87 | 24.26% | 15 | 0.54 |
| Dec 18 '26 39.00 | 4.75 | 3.07 | 7.55% | 2 | 0.54 |
| Jan 15 '27 45.00 | 3.00 | 3.00 | 7.37% | 3 | 0.54 |
| Nov 20 '26 44.00 | 1.75 | 1.75 | 4.30% | 1 | 0.53 |
| Jan 15 '27 39.00 | 5.35 | 3.67 | 9.02% | 3 | 0.53 |
| Oct 16 '26 39.00 | 2.33 | 0.65 | 1.59% | 0 | 0.53 |
| Mar 19 '27 40.00 | 6.05 | 5.37 | 13.20% | 5 | 0.52 |
| Jan 15 '27 44.00 | 3.10 | 3.10 | 7.62% | 3 | 0.51 |
| Mar 19 '27 44.00 | 4.30 | 4.30 | 10.57% | 5 | 0.51 |
| Dec 18 '26 35.00 | 6.80 | 1.12 | 2.75% | 2 | 0.47 |
| Oct 16 '26 45.00 | 0.12 | 0.12 | 0.29% | 0 | 0.47 |
| Oct 16 '26 44.00 | 0.20 | 0.20 | 0.49% | 0 | 0.45 |
| Oct 16 '26 40.00 | 1.45 | 0.77 | 1.89% | 0 | 0.43 |