Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510C00017000 | 2024-05-09 2:56PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.18 | +0.12 | +200.00% | 2,729 | 7,623 | 29.30% |
| GOLD240517C00017000 | 2024-05-09 2:57PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.36 | +0.15 | +75.00% | 3,002 | 37,788 | 30.76% |
| GOLD240524C00017000 | 2024-05-09 2:55PM EDT | 2024-05-24 | 0.46 | 0.45 | 0.48 | +0.17 | +58.62% | 115 | 1,270 | 31.54% |
| GOLD240531C00017000 | 2024-05-09 2:50PM EDT | 2024-05-31 | 0.49 | 0.52 | 0.54 | +0.14 | +40.00% | 27 | 1,678 | 29.79% |
| GOLD240607C00017000 | 2024-05-09 2:55PM EDT | 2024-06-07 | 0.57 | 0.57 | 0.61 | +0.16 | +39.02% | 202 | 1,000 | 29.69% |
| GOLD240614C00017000 | 2024-05-09 12:35PM EDT | 2024-06-14 | 0.63 | 0.65 | 0.68 | +0.10 | +18.87% | 5 | 75 | 29.98% |
| GOLD240621C00017000 | 2024-05-09 2:52PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.72 | +0.18 | +35.29% | 1,273 | 29,007 | 29.20% |
| GOLD240816C00017000 | 2024-05-09 2:58PM EDT | 2024-08-16 | 1.20 | 1.19 | 1.20 | +0.22 | +22.92% | 161 | 2,939 | 32.91% |
| GOLD240920C00017000 | 2024-05-09 2:22PM EDT | 2024-09-20 | 1.33 | 1.35 | 1.38 | +0.15 | +12.71% | 62 | 22,721 | 32.72% |
| GOLD241115C00017000 | 2024-05-09 1:39PM EDT | 2024-11-15 | 1.61 | 1.66 | 1.87 | +0.16 | +11.03% | 16 | 288 | 37.53% |
| GOLD241220C00017000 | 2024-05-09 12:35PM EDT | 2024-12-20 | 1.74 | 1.79 | 1.85 | +0.05 | +2.96% | 1 | 174 | 34.13% |
| GOLD250117C00017000 | 2024-05-09 2:55PM EDT | 2025-01-17 | 1.95 | 1.92 | 1.95 | +0.25 | +14.71% | 15,184 | 26,115 | 33.96% |
| GOLD250221C00017000 | 2024-05-08 1:24PM EDT | 2025-02-21 | 2.08 | 2.08 | 2.14 | +0.23 | +12.43% | 2 | 182 | 35.01% |
| GOLD250620C00017000 | 2024-05-09 2:21PM EDT | 2025-06-20 | 2.46 | 2.47 | 2.64 | +0.21 | +9.33% | 16 | 994 | 36.52% |
| GOLD260116C00017000 | 2024-05-09 2:24PM EDT | 2026-01-16 | 3.15 | 3.10 | 3.20 | +0.23 | +7.88% | 172 | 4,639 | 36.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510P00017000 | 2024-05-09 2:46PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.09 | -0.26 | -76.47% | 289 | 1,088 | 23.44% |
| GOLD240517P00017000 | 2024-05-09 2:52PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.24 | -0.21 | -45.65% | 546 | 8,465 | 25.20% |
| GOLD240524P00017000 | 2024-05-09 11:53AM EDT | 2024-05-24 | 0.37 | 0.31 | 0.33 | -0.11 | -22.92% | 10 | 407 | 25.29% |
| GOLD240531P00017000 | 2024-05-09 12:36PM EDT | 2024-05-31 | 0.48 | 0.41 | 0.44 | -0.23 | -32.39% | 20 | 205 | 27.54% |
| GOLD240607P00017000 | 2024-05-09 2:08PM EDT | 2024-06-07 | 0.53 | 0.47 | 0.51 | -0.10 | -15.87% | 10 | 16 | 27.74% |
| GOLD240614P00017000 | 2024-05-09 2:43PM EDT | 2024-06-14 | 0.57 | 0.54 | 0.57 | -0.26 | -31.33% | 13 | 50 | 27.74% |
| GOLD240621P00017000 | 2024-05-09 2:07PM EDT | 2024-06-21 | 0.60 | 0.57 | 0.59 | -0.20 | -25.00% | 19 | 9,198 | 26.27% |
| GOLD240816P00017000 | 2024-05-09 2:14PM EDT | 2024-08-16 | 0.95 | 0.92 | 0.94 | -0.16 | -14.41% | 940 | 3,084 | 27.34% |
| GOLD240920P00017000 | 2024-05-09 2:36PM EDT | 2024-09-20 | 1.11 | 1.08 | 1.12 | -0.11 | -9.02% | 103 | 4,993 | 27.88% |
| GOLD241115P00017000 | 2024-05-08 1:27PM EDT | 2024-11-15 | 1.48 | 1.29 | 1.32 | 0.00 | - | 1 | 499 | 27.54% |
| GOLD241220P00017000 | 2024-05-09 12:32PM EDT | 2024-12-20 | 1.42 | 1.38 | 1.42 | -0.17 | -10.69% | 1 | 72 | 27.20% |
| GOLD250117P00017000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 1.51 | 1.45 | 1.50 | -0.11 | -6.79% | 5 | 47,532 | 27.08% |
| GOLD250221P00017000 | 2024-05-02 3:32PM EDT | 2025-02-21 | 1.59 | 1.54 | 1.59 | -0.30 | -15.87% | 2 | 7 | 26.88% |
| GOLD250620P00017000 | 2024-05-09 12:16PM EDT | 2025-06-20 | 1.88 | 1.82 | 1.87 | -0.37 | -16.44% | 46 | 572 | 26.56% |
| GOLD260116P00017000 | 2024-05-09 10:51AM EDT | 2026-01-16 | 2.27 | 2.19 | 2.31 | -0.08 | -3.40% | 80 | 17,772 | 26.64% |
© 2024 Yahoo. All rights reserved.