Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241011C00012000 | 2024-09-18 1:13PM EDT | 12.00 | 8.33 | 6.75 | 9.35 | 0.00 | - | - | 2 | 296.09% |
| GOLD241011C00013000 | 2024-08-30 3:00PM EDT | 13.00 | 7.20 | 5.55 | 9.30 | 0.00 | - | 6 | 6 | 359.38% |
| GOLD241011C00014000 | 2024-09-30 9:43AM EDT | 14.00 | 5.95 | 5.40 | 6.40 | 0.00 | - | - | 1 | 146.88% |
| GOLD241011C00014500 | 2024-09-30 9:43AM EDT | 14.50 | 5.45 | 5.00 | 5.80 | 0.00 | - | 1 | 2 | 132.81% |
| GOLD241011C00015000 | 2024-10-03 2:03PM EDT | 15.00 | 4.81 | 4.85 | 6.70 | 0.00 | - | - | 3 | 329.69% |
| GOLD241011C00015500 | 2024-10-03 9:40AM EDT | 15.50 | 4.15 | 4.35 | 4.45 | -0.30 | -6.74% | 1 | 14 | 107.81% |
| GOLD241011C00016000 | 2024-10-03 9:40AM EDT | 16.00 | 3.95 | 3.15 | 3.95 | 0.00 | - | 1 | 2 | 121.88% |
| GOLD241011C00016500 | 2024-10-03 9:40AM EDT | 16.50 | 3.45 | 3.35 | 4.05 | 0.00 | - | 1 | 4 | 166.80% |
| GOLD241011C00017000 | 2024-09-20 3:47PM EDT | 17.00 | 3.38 | 2.82 | 2.96 | 0.00 | - | 1 | 2 | 65.63% |
| GOLD241011C00017500 | 2024-10-02 10:01AM EDT | 17.50 | 3.00 | 2.33 | 2.46 | 0.00 | - | 1 | 9 | 59.38% |
| GOLD241011C00018000 | 2024-10-04 12:08PM EDT | 18.00 | 2.17 | 1.88 | 1.97 | 0.00 | - | 41 | 76 | 59.38% |
| GOLD241011C00018500 | 2024-10-04 3:46PM EDT | 18.50 | 1.63 | 1.40 | 1.46 | 0.00 | - | 5 | 54 | 54.69% |
| GOLD241011C00019000 | 2024-10-07 9:47AM EDT | 19.00 | 1.02 | 0.95 | 1.02 | -0.17 | -14.29% | 121 | 364 | 49.61% |
| GOLD241011C00019500 | 2024-10-07 9:41AM EDT | 19.50 | 0.60 | 0.54 | 0.58 | -0.13 | -17.81% | 23 | 277 | 39.06% |
| GOLD241011C00020000 | 2024-10-07 9:53AM EDT | 20.00 | 0.29 | 0.26 | 0.29 | -0.11 | -27.50% | 510 | 2,352 | 37.31% |
| GOLD241011C00020500 | 2024-10-07 9:47AM EDT | 20.50 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 138 | 2,679 | 37.89% |
| GOLD241011C00021000 | 2024-10-07 9:56AM EDT | 21.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 219 | 4,446 | 38.67% |
| GOLD241011C00021500 | 2024-10-04 3:57PM EDT | 21.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 7 | 1,559 | 44.14% |
| GOLD241011C00022000 | 2024-10-07 9:57AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 124 | 1,398 | 50.00% |
| GOLD241011C00022500 | 2024-10-07 9:33AM EDT | 22.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 93 | 168 | 55.47% |
| GOLD241011C00023000 | 2024-10-07 9:33AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 901 | 53.13% |
| GOLD241011C00023500 | 2024-10-04 11:56AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 624 | 60.94% |
| GOLD241011C00024000 | 2024-10-04 1:42PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 6 | 75.00% |
| GOLD241011C00024500 | 2024-10-01 9:46AM EDT | 24.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 81.25% |
| GOLD241011C00025000 | 2024-09-19 11:37AM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 81.25% |
| GOLD241011C00026000 | 2024-10-02 11:39AM EDT | 26.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| GOLD241011C00027000 | 2024-09-23 11:52AM EDT | 27.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 31 | 142.19% |
| GOLD241011C00028000 | 2024-09-23 1:26PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 243.75% |
| GOLD241011C00030000 | 2024-10-04 11:08AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241011P00016500 | 2024-09-19 3:40PM EDT | 16.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 3 | 28 | 118.75% |
| GOLD241011P00017000 | 2024-10-07 9:45AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 535 | 20 | 59.38% |
| GOLD241011P00017500 | 2024-09-23 2:53PM EDT | 17.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 54.69% |
| GOLD241011P00018000 | 2024-10-04 3:48PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 53.91% |
| GOLD241011P00018500 | 2024-10-07 10:03AM EDT | 18.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 6 | 81 | 44.92% |
| GOLD241011P00019000 | 2024-10-07 9:59AM EDT | 19.00 | 0.06 | 0.05 | 0.06 | +0.01 | +16.67% | 27 | 552 | 36.33% |
| GOLD241011P00019500 | 2024-10-07 10:00AM EDT | 19.50 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 238 | 1,525 | 34.18% |
| GOLD241011P00020000 | 2024-10-07 9:59AM EDT | 20.00 | 0.36 | 0.29 | 0.39 | +0.08 | +28.57% | 108 | 1,799 | 34.96% |
| GOLD241011P00020500 | 2024-10-04 3:59PM EDT | 20.50 | 0.57 | 0.70 | 0.73 | 0.00 | - | 156 | 1,178 | 35.16% |
| GOLD241011P00021000 | 2024-10-04 2:47PM EDT | 21.00 | 1.00 | 1.13 | 1.24 | 0.00 | - | 45 | 656 | 51.17% |
| GOLD241011P00021500 | 2024-10-01 10:32AM EDT | 21.50 | 1.33 | 1.60 | 1.66 | 0.00 | - | 25 | 66 | 46.88% |
| GOLD241011P00022000 | 2024-10-02 10:41AM EDT | 22.00 | 1.60 | 1.96 | 2.17 | 0.00 | - | 16 | 16 | 60.16% |
| GOLD241011P00022500 | 2024-10-02 9:42AM EDT | 22.50 | 2.21 | 2.59 | 2.71 | 0.00 | - | 1 | 4 | 62.50% |
| GOLD241011P00023000 | 2024-10-04 9:39AM EDT | 23.00 | 3.10 | 2.93 | 3.15 | 0.00 | - | 1 | 0 | 71.09% |
| GOLD241011P00023500 | 2024-10-01 12:32PM EDT | 23.50 | 3.30 | 3.55 | 3.70 | 0.00 | - | - | 0 | 59.38% |
| GOLD241011P00024000 | 2024-10-04 9:39AM EDT | 24.00 | 4.10 | 4.05 | 4.15 | 0.00 | - | 1 | 7 | 87.50% |
| GOLD241011P00024500 | 2024-10-04 9:39AM EDT | 24.50 | 4.60 | 4.55 | 4.65 | 0.00 | - | 1 | 1 | 95.31% |
| GOLD241011P00025000 | 2024-10-04 9:40AM EDT | 25.00 | 5.10 | 5.05 | 5.15 | 0.00 | - | 1 | 1 | 103.13% |
| GOLD241011P00025500 | 2024-10-03 9:40AM EDT | 25.50 | 5.60 | 5.55 | 5.65 | 0.00 | - | - | 0 | 109.38% |
| GOLD241011P00027000 | 2024-10-02 9:57AM EDT | 27.00 | 6.50 | 6.90 | 7.30 | 0.00 | - | - | 0 | 185.16% |
© 2024 Yahoo. All rights reserved.