Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00011000 | 2024-04-03 10:14AM EDT | 11.00 | 6.35 | 4.15 | 6.15 | 0.00 | - | 2 | 2 | 184.38% |
| GOLD240503C00012500 | 2024-04-22 11:37AM EDT | 12.50 | 4.00 | 4.40 | 4.65 | 0.00 | - | 1 | 2 | 138.28% |
| GOLD240503C00013000 | 2024-04-05 12:11PM EDT | 13.00 | 5.00 | 3.10 | 5.10 | 0.00 | - | 3 | 5 | 90.63% |
| GOLD240503C00013500 | 2024-04-25 10:31AM EDT | 13.50 | 3.05 | 2.92 | 4.35 | 0.00 | - | 2 | 5 | 103.13% |
| GOLD240503C00014000 | 2024-04-25 3:21PM EDT | 14.00 | 3.21 | 3.05 | 3.85 | 0.00 | - | 1 | 5 | 162.89% |
| GOLD240503C00014500 | 2024-04-26 3:41PM EDT | 14.50 | 2.63 | 1.85 | 2.86 | +0.36 | +15.86% | 70 | 131 | 128.71% |
| GOLD240503C00015000 | 2024-04-26 3:37PM EDT | 15.00 | 2.11 | 1.83 | 2.75 | -0.09 | -4.09% | 7 | 312 | 98.83% |
| GOLD240503C00015500 | 2024-04-26 1:09PM EDT | 15.50 | 1.63 | 1.59 | 1.83 | -0.12 | -6.86% | 91 | 140 | 68.36% |
| GOLD240503C00016000 | 2024-04-26 3:38PM EDT | 16.00 | 1.18 | 1.00 | 1.24 | -0.03 | -2.48% | 164 | 421 | 57.42% |
| GOLD240503C00016500 | 2024-04-26 3:56PM EDT | 16.50 | 0.75 | 0.73 | 0.76 | -0.03 | -3.85% | 509 | 2,689 | 42.77% |
| GOLD240503C00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.43 | 0.41 | 0.43 | -0.05 | -10.42% | 1,711 | 2,877 | 40.63% |
| GOLD240503C00017500 | 2024-04-26 3:59PM EDT | 17.50 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 1,756 | 2,048 | 41.02% |
| GOLD240503C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 2,350 | 4,520 | 42.97% |
| GOLD240503C00018500 | 2024-04-26 3:59PM EDT | 18.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2,125 | 1,468 | 48.44% |
| GOLD240503C00019000 | 2024-04-26 3:39PM EDT | 19.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 1,942 | 7,988 | 50.00% |
| GOLD240503C00019500 | 2024-04-26 3:31PM EDT | 19.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 51 | 285 | 59.38% |
| GOLD240503C00020000 | 2024-04-26 9:31AM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 44 | 3,377 | 66.41% |
| GOLD240503C00020500 | 2024-04-25 3:27PM EDT | 20.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 201 | 1,926 | 65.63% |
| GOLD240503C00021000 | 2024-04-25 3:16PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 1,425 | 73.44% |
| GOLD240503C00022000 | 2024-04-12 12:27PM EDT | 22.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 16 | 52 | 177.34% |
| GOLD240503C00022500 | 2024-04-12 10:12AM EDT | 22.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 119.53% |
| GOLD240503C00023000 | 2024-04-12 1:45PM EDT | 23.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 32 | 1,432 | 122.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503P00010000 | 2024-04-10 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 50 | 165.63% |
| GOLD240503P00013500 | 2024-03-26 12:10PM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 185.16% |
| GOLD240503P00014000 | 2024-04-22 1:15PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 560 | 68.75% |
| GOLD240503P00014500 | 2024-04-25 3:48PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 450 | 62.50% |
| GOLD240503P00015000 | 2024-04-25 1:30PM EDT | 15.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 161 | 538 | 58.59% |
| GOLD240503P00015500 | 2024-04-26 3:47PM EDT | 15.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 63 | 208 | 50.00% |
| GOLD240503P00016000 | 2024-04-26 3:48PM EDT | 16.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 79 | 1,476 | 41.80% |
| GOLD240503P00016500 | 2024-04-26 3:49PM EDT | 16.50 | 0.12 | 0.13 | 0.14 | -0.07 | -36.84% | 357 | 5,847 | 38.87% |
| GOLD240503P00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.31 | 0.31 | 0.33 | -0.07 | -18.42% | 563 | 1,254 | 39.65% |
| GOLD240503P00017500 | 2024-04-26 3:48PM EDT | 17.50 | 0.58 | 0.60 | 0.62 | -0.07 | -10.77% | 68 | 515 | 39.84% |
| GOLD240503P00018000 | 2024-04-26 3:13PM EDT | 18.00 | 0.98 | 0.98 | 1.53 | -0.01 | -1.01% | 94 | 121 | 73.24% |
| GOLD240503P00018500 | 2024-04-25 2:13PM EDT | 18.50 | 1.43 | 1.43 | 2.08 | 0.00 | - | 24 | 76 | 89.06% |
| GOLD240503P00019000 | 2024-04-26 10:27AM EDT | 19.00 | 1.95 | 1.90 | 2.11 | -0.25 | -11.36% | 2 | 13 | 64.84% |
| GOLD240503P00019500 | 2024-04-25 12:04PM EDT | 19.50 | 2.69 | 2.24 | 3.05 | 0.00 | - | 2 | 2 | 100.78% |
| GOLD240503P00020000 | 2024-04-12 10:43AM EDT | 20.00 | 1.48 | 2.75 | 4.75 | 0.00 | - | 1 | 0 | 192.38% |
| GOLD240503P00021000 | 2024-04-11 12:45PM EDT | 21.00 | 3.07 | 3.85 | 3.95 | 0.00 | - | - | 0 | 86.72% |
| GOLD240503P00024000 | 2024-04-19 9:38AM EDT | 24.00 | 6.98 | 6.85 | 7.65 | 0.00 | - | 1 | 0 | 208.20% |
© 2024 Yahoo. All rights reserved.