Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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

15.79 
 RANDGOLD RESOURCES LTD       CHANGE

-0.24 
 HIGH 16.22   LOW 15.79   DIVIDEND DATE 2017-03-16 
 OPEN 16.17   CLOSE 16.03   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 1.10 
 VOLUME 13,725,495   SPLIT DATE     DATE/TIME: 2023-09-22 
 OPTION VOLUME 38734   IMPLIED VOLATILITY 0.27   HISTORICAL VOL  0.32 
Data used in the screeners below are delayed from September 1, 2023.   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  16.12    GOLD  Nov 17 '23  15.00  1.67  0.55  3.38%    0.34  2
 GOLD  16.12    GOLD  Mar 15 '24  16.00  1.76  1.64  10.17%    0.34  6
 GOLD  16.12    GOLD  Dec 15 '23  15.00  1.81  0.69  4.28%    0.34  3
 GOLD  16.12    GOLD  Jan 19 '24  15.00  1.99  0.87  5.40%    0.33  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GOLD  Jan 17 '25  17.00   C  2.48    GOLD  Jan 17 '25  17.00   P  2.60    5.08  0.88
 GOLD  Jun 21 '24  17.00   C  1.70    GOLD  Jun 21 '24  17.00   P  2.12    3.82  0.88
 GOLD  Jun 21 '24  15.00   C  2.67    GOLD  Jun 21 '24  15.00   P  1.14    3.80  1.12
 GOLD  Jan 17 '25  15.00   C  3.35    GOLD  Jan 17 '25  15.00   P  1.62    4.97  1.12
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GOLD  Sep 15 '23  17.50   P  1.40    GOLD  Sep 15 '23  16.50   P  0.52    0.88  1.00
 GOLD  Sep 15 '23  17.50   P  1.40    GOLD  Sep 15 '23  16.00   P  0.23    1.17  1.50
 GOLD  Sep 15 '23  17.50   P  1.40    GOLD  Sep 15 '23  17.00   P  0.93    0.47  0.50
 GOLD  Jan 17 '25  17.00   P  2.60    GOLD  Jan 17 '25  15.00   P  1.62    0.98  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GOLD  Sep 15 '23  15.00   C  1.18    GOLD  Sep 15 '23  16.00   C  0.39    0.79  1.00
 GOLD  Sep 15 '23  15.00   C  1.18    GOLD  Sep 15 '23  16.50   C  0.18    1.00  1.50
 GOLD  Oct 20 '23  15.00   C  1.44    GOLD  Oct 20 '23  17.00   C  0.36    1.08  2.00
 GOLD  Sep 15 '23  15.50   C  0.75    GOLD  Sep 15 '23  16.00   C  0.39    0.36  0.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GOLD  Jan 17 '25  17.00   C  2.48    GOLD  Jan 17 '25  15.00   C  3.35    -0.87  2.00
 GOLD  Mar 15 '24  16.00   C  1.76    GOLD  Mar 15 '24  15.00   C  2.26    -0.50  1.00
 GOLD  Sep 15 '23  16.50   C  0.18    GOLD  Sep 15 '23  16.00   C  0.39    -0.21  0.50
 GOLD  Jun 21 '24  17.00   C  1.70    GOLD  Jun 21 '24  15.00   C  2.67    -0.97  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GOLD  Oct 20 '23  15.00   P  0.21    GOLD  Oct 20 '23  17.00   P  1.11    -0.91  2.00
 GOLD  Nov 17 '23  15.00   P  0.37    GOLD  Nov 17 '23  17.00   P  1.28    -0.91  2.00
 GOLD  Oct 20 '23  15.00   P  0.21    GOLD  Oct 20 '23  16.00   P  0.54    -0.33  1.00
 GOLD  Nov 17 '23  15.00   P  0.37    GOLD  Nov 17 '23  16.00   P  0.72    -0.35  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GOLD  Nov 17 '23  15.00   C  1.67    GOLD  Jan 17 '25  15.00   C  3.35    -1.69  14
 GOLD  Dec 15 '23  15.00   C  1.81    GOLD  Jan 17 '25  15.00   C  3.35    -1.54  13
 GOLD  Jan 19 '24  15.00   C  1.99    GOLD  Jan 17 '25  15.00   C  3.35    -1.36  12
 GOLD  Mar 15 '24  15.00   C  2.26    GOLD  Jan 17 '25  15.00   C  3.35    -1.09  10
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GOLD  Dec 15 '23  16.00   P  0.90    GOLD  Jan 19 '24  16.00   P  1.03    -0.14  1
 GOLD  Dec 15 '23  17.00   P  1.45    GOLD  Jan 19 '24  17.00   P  1.58    -0.13  1
 GOLD  Dec 15 '23  15.00   P  0.49    GOLD  Jan 19 '24  15.00   P  0.63    -0.14  1
 GOLD  Nov 17 '23  15.00   P  0.37    GOLD  Dec 15 '23  15.00   P  0.49    -0.12  1
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.