Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240802C00013000 | 2024-07-10 9:34AM EDT | 13.00 | 5.16 | 4.05 | 6.35 | 0.00 | - | - | 1 | 229.69% |
| GOLD240802C00013500 | 2024-07-11 2:03PM EDT | 13.50 | 4.65 | 2.65 | 5.55 | 0.00 | - | 1 | 1 | 342.77% |
| GOLD240802C00014500 | 2024-07-10 3:36PM EDT | 14.50 | 3.30 | 1.65 | 5.45 | 0.00 | - | 12 | 12 | 145.31% |
| GOLD240802C00015000 | 2024-07-26 2:52PM EDT | 15.00 | 2.84 | 1.75 | 3.00 | -0.51 | -15.22% | 4 | 21 | 119.14% |
| GOLD240802C00015500 | 2024-07-26 9:48AM EDT | 15.50 | 2.35 | 2.25 | 2.34 | -0.85 | -26.56% | 1 | 78 | 67.97% |
| GOLD240802C00016000 | 2024-07-22 1:47PM EDT | 16.00 | 2.43 | 0.36 | 1.88 | 0.00 | - | 2 | 30 | 65.23% |
| GOLD240802C00016500 | 2024-07-26 9:40AM EDT | 16.50 | 1.38 | 1.29 | 1.52 | +0.10 | +7.81% | 34 | 123 | 55.66% |
| GOLD240802C00017000 | 2024-07-26 3:26PM EDT | 17.00 | 0.93 | 0.84 | 1.01 | +0.08 | +9.41% | 49 | 393 | 54.30% |
| GOLD240802C00017500 | 2024-07-26 3:57PM EDT | 17.50 | 0.48 | 0.47 | 0.50 | -0.01 | -2.04% | 679 | 3,152 | 34.38% |
| GOLD240802C00018000 | 2024-07-26 3:51PM EDT | 18.00 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 684 | 993 | 33.79% |
| GOLD240802C00018500 | 2024-07-26 3:56PM EDT | 18.50 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 706 | 1,978 | 35.74% |
| GOLD240802C00019000 | 2024-07-26 3:41PM EDT | 19.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,393 | 5,226 | 38.28% |
| GOLD240802C00019500 | 2024-07-26 2:29PM EDT | 19.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 101 | 5,007 | 46.09% |
| GOLD240802C00020000 | 2024-07-26 3:21PM EDT | 20.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 149 | 977 | 53.91% |
| GOLD240802C00020500 | 2024-07-26 3:10PM EDT | 20.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,376 | 56.25% |
| GOLD240802C00021000 | 2024-07-26 3:59PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 434 | 507 | 60.94% |
| GOLD240802C00021500 | 2024-07-24 2:37PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,007 | 64.06% |
| GOLD240802C00022000 | 2024-07-23 3:43PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 121 | 70.31% |
| GOLD240802C00022500 | 2024-07-15 1:19PM EDT | 22.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 16 | 76.56% |
| GOLD240802C00023000 | 2024-07-25 11:40AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 30 | 75.00% |
| GOLD240802C00024000 | 2024-07-22 2:57PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 87.50% |
| GOLD240802C00025000 | 2024-07-22 2:57PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 96.88% |
| GOLD240802C00030000 | 2024-07-09 11:11AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 137.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240802P00005000 | 2024-07-25 11:20AM EDT | 5.00 | 0.02 | - | 0.02 | 0.00 | - | - | - | 400.00% |
| GOLD240802P00012500 | 2024-06-17 2:50PM EDT | 12.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 242.58% |
| GOLD240802P00013000 | 2024-06-25 12:13PM EDT | 13.00 | 0.03 | 0.00 | 2.06 | 0.00 | - | 40 | 83 | 334.38% |
| GOLD240802P00013500 | 2024-07-19 11:20AM EDT | 13.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 95 | 141.80% |
| GOLD240802P00014000 | 2024-07-02 2:18PM EDT | 14.00 | 0.02 | 0.00 | 1.55 | 0.00 | - | 110 | 139 | 248.44% |
| GOLD240802P00014500 | 2024-07-19 3:32PM EDT | 14.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 504 | 505 | 62.50% |
| GOLD240802P00015000 | 2024-07-25 9:34AM EDT | 15.00 | 0.01 | 0.00 | 1.54 | 0.00 | - | 1 | 389 | 204.10% |
| GOLD240802P00015500 | 2024-07-25 11:48AM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 891 | 1,426 | 53.13% |
| GOLD240802P00016000 | 2024-07-26 1:18PM EDT | 16.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 36 | 319 | 45.31% |
| GOLD240802P00016500 | 2024-07-26 2:22PM EDT | 16.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 75 | 298 | 37.50% |
| GOLD240802P00017000 | 2024-07-26 12:35PM EDT | 17.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 230 | 648 | 33.59% |
| GOLD240802P00017500 | 2024-07-26 3:55PM EDT | 17.50 | 0.18 | 0.17 | 0.19 | -0.06 | -25.00% | 376 | 931 | 32.23% |
| GOLD240802P00018000 | 2024-07-26 3:38PM EDT | 18.00 | 0.42 | 0.41 | 0.44 | -0.06 | -12.50% | 362 | 682 | 32.81% |
| GOLD240802P00018500 | 2024-07-26 2:19PM EDT | 18.50 | 0.71 | 0.72 | 0.82 | -0.07 | -8.97% | 98 | 1,340 | 35.74% |
| GOLD240802P00019000 | 2024-07-26 10:52AM EDT | 19.00 | 1.16 | 1.22 | 1.28 | -0.08 | -6.45% | 1 | 340 | 42.19% |
| GOLD240802P00019500 | 2024-07-24 11:03AM EDT | 19.50 | 0.71 | 1.50 | 2.56 | 0.00 | - | 23 | 102 | 91.02% |
| GOLD240802P00020000 | 2024-07-18 10:49AM EDT | 20.00 | 1.39 | 1.80 | 2.67 | 0.00 | - | 8 | 9 | 50.00% |
| GOLD240802P00022000 | 2024-07-16 10:07AM EDT | 22.00 | 3.50 | 2.54 | 4.50 | 0.00 | - | 1 | 0 | 144.14% |
| GOLD240802P00025000 | 2024-07-24 1:50PM EDT | 25.00 | 6.35 | 7.10 | 8.25 | 0.00 | - | 4 | 0 | 226.56% |
© 2024 Yahoo. All rights reserved.