Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510C00015000 | 2024-05-09 12:59PM EDT | 2024-05-10 | 1.47 | 2.01 | 2.88 | -0.32 | -17.88% | 1 | 4 | 239.06% |
| GOLD240517C00015000 | 2024-05-09 2:11PM EDT | 2024-05-17 | 2.07 | 2.04 | 2.12 | +0.28 | +15.64% | 54 | 3,068 | 60.16% |
| GOLD240524C00015000 | 2024-05-08 12:02PM EDT | 2024-05-24 | 1.85 | 2.06 | 2.13 | 0.00 | - | 1 | 48 | 46.88% |
| GOLD240531C00015000 | 2024-05-07 9:34AM EDT | 2024-05-31 | 1.71 | 2.07 | 2.67 | 0.00 | - | 1 | 19 | 64.26% |
| GOLD240621C00015000 | 2024-05-09 1:54PM EDT | 2024-06-21 | 2.10 | 2.12 | 2.18 | +0.24 | +12.90% | 210 | 18,277 | 33.01% |
| GOLD240816C00015000 | 2024-05-09 11:34AM EDT | 2024-08-16 | 2.44 | 2.43 | 2.70 | +0.29 | +13.49% | 5 | 191 | 43.21% |
| GOLD240920C00015000 | 2024-05-09 1:18PM EDT | 2024-09-20 | 2.76 | 1.94 | 2.62 | +0.41 | +17.45% | 10 | 7,874 | 34.72% |
| GOLD241115C00015000 | 2024-05-09 10:36AM EDT | 2024-11-15 | 2.82 | 2.82 | 2.86 | +0.20 | +7.63% | 2 | 45 | 35.30% |
| GOLD250117C00015000 | 2024-05-09 1:22PM EDT | 2025-01-17 | 3.00 | 3.00 | 3.05 | +0.20 | +7.14% | 36 | 18,212 | 34.62% |
| GOLD250221C00015000 | 2024-05-09 11:41AM EDT | 2025-02-21 | 3.20 | 3.15 | 3.25 | +0.20 | +6.67% | 2 | 149 | 36.38% |
| GOLD250620C00015000 | 2024-05-06 10:36AM EDT | 2025-06-20 | 3.38 | 3.50 | 3.60 | 0.00 | - | 3 | 358 | 36.23% |
| GOLD260116C00015000 | 2024-05-09 12:57PM EDT | 2026-01-16 | 4.05 | 4.05 | 4.15 | +0.20 | +5.19% | 6 | 14,962 | 36.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510P00015000 | 2024-05-06 1:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 87.50% |
| GOLD240517P00015000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 6,397 | 46.88% |
| GOLD240524P00015000 | 2024-05-08 11:17AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 509 | 51.95% |
| GOLD240531P00015000 | 2024-05-06 10:22AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 274 | 35.94% |
| GOLD240607P00015000 | 2024-05-09 1:59PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 316 | 32.81% |
| GOLD240614P00015000 | 2024-05-06 12:33PM EDT | 2024-06-14 | 0.12 | 0.04 | 0.07 | 0.00 | - | 6 | 18 | 30.86% |
| GOLD240621P00015000 | 2024-05-09 1:42PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 767 | 28,017 | 30.27% |
| GOLD240816P00015000 | 2024-05-09 11:53AM EDT | 2024-08-16 | 0.26 | 0.26 | 0.28 | -0.07 | -21.21% | 18 | 1,153 | 29.49% |
| GOLD240920P00015000 | 2024-05-08 3:18PM EDT | 2024-09-20 | 0.40 | 0.38 | 0.41 | -0.05 | -11.11% | 1 | 4,703 | 29.93% |
| GOLD241115P00015000 | 2024-05-09 11:22AM EDT | 2024-11-15 | 0.54 | 0.52 | 0.55 | -0.09 | -14.29% | 50 | 4,028 | 28.96% |
| GOLD241220P00015000 | 2024-05-08 11:57AM EDT | 2024-12-20 | 0.69 | 0.60 | 0.64 | 0.00 | - | 1 | 68 | 28.76% |
| GOLD250117P00015000 | 2024-05-09 1:54PM EDT | 2025-01-17 | 0.70 | 0.66 | 0.70 | -0.05 | -6.67% | 8 | 46,541 | 28.47% |
| GOLD250221P00015000 | 2024-05-08 11:57AM EDT | 2025-02-21 | 0.82 | 0.73 | 0.79 | 0.00 | - | 13 | 176 | 28.52% |
| GOLD250620P00015000 | 2024-05-09 2:19PM EDT | 2025-06-20 | 1.03 | 0.98 | 1.04 | -0.05 | -4.63% | 932 | 1,391 | 28.17% |
| GOLD260116P00015000 | 2024-05-07 11:13AM EDT | 2026-01-16 | 1.49 | 1.34 | 1.40 | 0.00 | - | 3 | 10,409 | 27.64% |
© 2024 Yahoo. All rights reserved.