Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510C00020000 | 2024-05-06 10:09AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,992 | 96.88% |
| GOLD240517C00020000 | 2024-05-09 11:56AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 50 | 11,365 | 53.13% |
| GOLD240524C00020000 | 2024-05-08 12:26PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 17 | 1,438 | 45.31% |
| GOLD240531C00020000 | 2024-05-07 3:14PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 2,331 | 43.75% |
| GOLD240607C00020000 | 2024-05-08 3:33PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 228 | 96 | 35.16% |
| GOLD240621C00020000 | 2024-05-09 12:31PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 120 | 48,496 | 33.99% |
| GOLD240816C00020000 | 2024-05-09 11:47AM EDT | 2024-08-16 | 0.28 | 0.27 | 0.29 | +0.04 | +16.00% | 95 | 2,707 | 33.01% |
| GOLD240920C00020000 | 2024-05-09 11:00AM EDT | 2024-09-20 | 0.42 | 0.40 | 0.42 | +0.05 | +13.51% | 15 | 10,571 | 32.76% |
| GOLD241115C00020000 | 2024-05-09 12:02PM EDT | 2024-11-15 | 0.63 | 0.62 | 0.65 | +0.04 | +6.78% | 75 | 395 | 33.30% |
| GOLD241220C00020000 | 2024-05-09 12:19PM EDT | 2024-12-20 | 0.76 | 0.73 | 0.77 | +0.03 | +4.11% | 2 | 244 | 33.20% |
| GOLD250117C00020000 | 2024-05-09 12:22PM EDT | 2025-01-17 | 0.87 | 0.86 | 0.89 | +0.08 | +10.13% | 361 | 124,323 | 33.69% |
| GOLD250221C00020000 | 2024-05-09 11:24AM EDT | 2025-02-21 | 1.02 | 0.97 | 1.02 | +0.12 | +13.33% | 13 | 84 | 33.94% |
| GOLD250620C00020000 | 2024-05-09 11:07AM EDT | 2025-06-20 | 1.37 | 1.34 | 1.40 | +0.09 | +7.03% | 57 | 1,702 | 34.18% |
| GOLD260116C00020000 | 2024-05-09 11:36AM EDT | 2026-01-16 | 2.00 | 1.94 | 2.03 | +0.14 | +7.53% | 5 | 10,761 | 35.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510P00020000 | 2024-04-25 1:49PM EDT | 2024-05-10 | 3.10 | 2.96 | 3.05 | 0.00 | - | 3 | 3 | 114.06% |
| GOLD240517P00020000 | 2024-05-09 11:43AM EDT | 2024-05-17 | 2.95 | 2.95 | 3.05 | -0.20 | -6.35% | 40 | 9 | 53.91% |
| GOLD240621P00020000 | 2024-05-06 3:15PM EDT | 2024-06-21 | 3.40 | 3.00 | 3.10 | 0.00 | - | 1 | 463 | 32.42% |
| GOLD240816P00020000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 3.30 | 3.10 | 3.20 | 0.00 | - | 1 | 219 | 27.44% |
| GOLD240920P00020000 | 2024-05-08 2:17PM EDT | 2024-09-20 | 3.51 | 3.20 | 3.30 | 0.00 | - | 1 | 636 | 27.54% |
| GOLD241115P00020000 | 2024-05-09 12:22PM EDT | 2024-11-15 | 3.35 | 3.30 | 3.40 | -0.30 | -8.22% | 1 | 516 | 26.07% |
| GOLD241220P00020000 | 2024-05-08 3:59PM EDT | 2024-12-20 | 3.60 | 3.35 | 3.45 | 0.00 | - | 220 | 221 | 25.24% |
| GOLD250117P00020000 | 2024-05-09 12:22PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.55 | -0.24 | -6.42% | 5 | 8,156 | 26.03% |
| GOLD250620P00020000 | 2024-05-06 12:28PM EDT | 2025-06-20 | 4.09 | 3.70 | 3.80 | 0.00 | - | 1 | 3,850 | 24.66% |
| GOLD260116P00020000 | 2024-05-09 11:55AM EDT | 2026-01-16 | 4.15 | 4.00 | 4.15 | -0.10 | -2.35% | 2 | 1,713 | 24.41% |
© 2024 Yahoo. All rights reserved.