Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241018C00015000 | 2024-10-10 1:36PM EDT | 2024-10-18 | 5.25 | 4.95 | 5.05 | +0.25 | +5.00% | 1 | 50 | 93.75% |
| GOLD241101C00015000 | 2024-10-03 3:46PM EDT | 2024-11-01 | 4.90 | 4.95 | 6.10 | 0.00 | - | - | 5 | 131.64% |
| GOLD241115C00015000 | 2024-10-11 10:16AM EDT | 2024-11-15 | 5.36 | 5.00 | 6.00 | +0.31 | +6.14% | 11 | 2,037 | 100.10% |
| GOLD241220C00015000 | 2024-10-02 3:28PM EDT | 2024-12-20 | 5.35 | 5.00 | 6.10 | 0.00 | - | 1 | 10,042 | 73.34% |
| GOLD250117C00015000 | 2024-10-11 3:38PM EDT | 2025-01-17 | 5.19 | 5.15 | 5.25 | -0.09 | -1.70% | 27 | 21,660 | 47.75% |
| GOLD250221C00015000 | 2024-10-11 10:35AM EDT | 2025-02-21 | 5.55 | 4.70 | 5.90 | +0.60 | +12.12% | 7 | 441 | 65.04% |
| GOLD250321C00015000 | 2024-10-11 9:53AM EDT | 2025-03-21 | 5.65 | 5.30 | 5.45 | +0.35 | +6.60% | 5 | 121 | 44.92% |
| GOLD250417C00015000 | 2024-09-25 11:00AM EDT | 2025-04-17 | 6.03 | 4.80 | 5.50 | 0.00 | - | 10 | 22 | 43.16% |
| GOLD250620C00015000 | 2024-10-10 3:27PM EDT | 2025-06-20 | 5.75 | 5.55 | 5.65 | +0.04 | +0.70% | 50 | 1,437 | 41.21% |
| GOLD250919C00015000 | 2024-10-10 1:59PM EDT | 2025-09-19 | 5.85 | 5.65 | 6.60 | 0.00 | - | 1 | 24 | 53.61% |
| GOLD260116C00015000 | 2024-10-11 3:32PM EDT | 2026-01-16 | 6.05 | 6.00 | 6.75 | -0.15 | -2.42% | 51 | 14,038 | 48.49% |
| GOLD261218C00015000 | 2024-10-11 2:45PM EDT | 2026-12-18 | 6.85 | 6.65 | 7.60 | +0.30 | +4.58% | 11 | 845 | 46.63% |
| GOLD270115C00015000 | 2024-10-10 11:36AM EDT | 2027-01-15 | 6.65 | 5.85 | 7.65 | 0.00 | - | 16 | 441 | 46.39% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241018P00015000 | 2024-09-09 9:32AM EDT | 2024-10-18 | 0.36 | 0.00 | 0.02 | 0.00 | - | 2 | 53 | 93.75% |
| GOLD241115P00015000 | 2024-10-10 10:57AM EDT | 2024-11-15 | 0.05 | 0.02 | 0.29 | 0.00 | - | 1 | 14,930 | 69.34% |
| GOLD241220P00015000 | 2024-10-11 10:13AM EDT | 2024-12-20 | 0.06 | 0.03 | 0.27 | -0.02 | -25.00% | 4 | 5,709 | 57.23% |
| GOLD250117P00015000 | 2024-10-11 12:10PM EDT | 2025-01-17 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 2 | 43,111 | 38.09% |
| GOLD250221P00015000 | 2024-10-09 11:36AM EDT | 2025-02-21 | 0.18 | 0.14 | 0.17 | 0.00 | - | 2 | 625 | 36.43% |
| GOLD250321P00015000 | 2024-10-07 2:47PM EDT | 2025-03-21 | 0.22 | 0.19 | 0.40 | 0.00 | - | 13 | 300 | 42.82% |
| GOLD250417P00015000 | 2024-10-08 11:36AM EDT | 2025-04-17 | 0.29 | 0.23 | 0.28 | 0.00 | - | 1 | 195 | 35.30% |
| GOLD250620P00015000 | 2024-10-09 10:00AM EDT | 2025-06-20 | 0.41 | 0.35 | 0.39 | 0.00 | - | 2 | 10,895 | 33.94% |
| GOLD250919P00015000 | 2024-10-11 10:57AM EDT | 2025-09-19 | 0.49 | 0.31 | 0.72 | -0.03 | -5.77% | 1 | 828 | 36.62% |
| GOLD260116P00015000 | 2024-10-09 9:49AM EDT | 2026-01-16 | 0.82 | 0.66 | 0.77 | 0.00 | - | 1 | 11,667 | 32.45% |
| GOLD261218P00015000 | 2024-10-11 1:09PM EDT | 2026-12-18 | 1.25 | 1.17 | 1.35 | -0.10 | -7.41% | 5 | 729 | 32.06% |
| GOLD270115P00015000 | 2024-10-09 12:44PM EDT | 2027-01-15 | 1.40 | 1.22 | 1.44 | 0.00 | - | 2 | 649 | 32.57% |
© 2024 Yahoo. All rights reserved.