Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241018C00020000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.41 | 0.39 | 0.42 | -0.10 | -19.61% | 1,942 | 7,349 | 38.48% |
| GOLD241025C00020000 | 2024-10-11 2:47PM EDT | 2024-10-25 | 0.56 | 0.52 | 0.55 | -0.07 | -11.11% | 79 | 1,425 | 35.55% |
| GOLD241101C00020000 | 2024-10-11 3:33PM EDT | 2024-11-01 | 0.67 | 0.69 | 0.73 | -0.10 | -12.99% | 194 | 361 | 38.38% |
| GOLD241108C00020000 | 2024-10-11 2:55PM EDT | 2024-11-08 | 0.90 | 0.87 | 1.09 | -0.03 | -3.23% | 22 | 78 | 49.61% |
| GOLD241115C00020000 | 2024-10-11 3:55PM EDT | 2024-11-15 | 0.97 | 0.94 | 0.97 | -0.09 | -8.49% | 1,769 | 22,558 | 39.45% |
| GOLD241122C00020000 | 2024-10-11 1:14PM EDT | 2024-11-22 | 1.08 | 0.99 | 1.05 | -0.03 | -2.70% | 28 | 51 | 39.01% |
| GOLD241220C00020000 | 2024-10-11 3:57PM EDT | 2024-12-20 | 1.26 | 1.22 | 1.25 | -0.08 | -5.97% | 125 | 9,465 | 35.94% |
| GOLD250117C00020000 | 2024-10-11 3:59PM EDT | 2025-01-17 | 1.47 | 1.45 | 1.48 | -0.08 | -5.16% | 257 | 160,020 | 35.99% |
| GOLD250221C00020000 | 2024-10-11 3:15PM EDT | 2025-02-21 | 1.76 | 1.71 | 1.76 | -0.06 | -3.30% | 160 | 5,412 | 36.72% |
| GOLD250321C00020000 | 2024-10-11 11:54AM EDT | 2025-03-21 | 1.96 | 1.84 | 1.91 | -0.01 | -0.51% | 56 | 1,183 | 36.23% |
| GOLD250417C00020000 | 2024-10-11 3:12PM EDT | 2025-04-17 | 2.03 | 1.98 | 2.06 | -0.03 | -1.46% | 6 | 173 | 36.16% |
| GOLD250620C00020000 | 2024-10-11 12:08PM EDT | 2025-06-20 | 2.44 | 2.25 | 2.38 | +0.02 | +0.83% | 1 | 6,287 | 36.11% |
| GOLD250919C00020000 | 2024-10-11 10:54AM EDT | 2025-09-19 | 2.87 | 2.67 | 2.82 | +0.11 | +3.99% | 6 | 54 | 36.72% |
| GOLD260116C00020000 | 2024-10-11 3:32PM EDT | 2026-01-16 | 3.15 | 3.10 | 3.20 | -0.10 | -3.08% | 69 | 31,528 | 35.94% |
| GOLD261218C00020000 | 2024-10-11 2:30PM EDT | 2026-12-18 | 4.23 | 4.05 | 4.30 | -0.09 | -2.08% | 21 | 1,872 | 36.94% |
| GOLD270115C00020000 | 2024-10-11 3:42PM EDT | 2027-01-15 | 4.30 | 4.20 | 4.35 | -0.08 | -1.83% | 31 | 215 | 36.74% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241018P00020000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.42 | 0.41 | 0.43 | -0.01 | -2.33% | 2,972 | 7,780 | 38.48% |
| GOLD241025P00020000 | 2024-10-11 2:55PM EDT | 2024-10-25 | 0.49 | 0.51 | 0.54 | -0.01 | -2.00% | 49 | 377 | 34.28% |
| GOLD241101P00020000 | 2024-10-11 3:46PM EDT | 2024-11-01 | 0.69 | 0.67 | 0.70 | -0.04 | -5.48% | 36 | 373 | 36.33% |
| GOLD241108P00020000 | 2024-10-11 3:54PM EDT | 2024-11-08 | 0.83 | 0.80 | 0.84 | -0.06 | -6.74% | 56 | 319 | 37.79% |
| GOLD241115P00020000 | 2024-10-11 3:11PM EDT | 2024-11-15 | 0.90 | 0.87 | 0.90 | +0.03 | +3.45% | 349 | 7,721 | 36.23% |
| GOLD241220P00020000 | 2024-10-11 12:54PM EDT | 2024-12-20 | 1.11 | 1.14 | 1.18 | -0.06 | -5.13% | 18 | 3,252 | 33.69% |
| GOLD250117P00020000 | 2024-10-11 3:20PM EDT | 2025-01-17 | 1.34 | 1.28 | 1.34 | -0.15 | -10.07% | 333 | 10,754 | 32.32% |
| GOLD250221P00020000 | 2024-10-10 3:05PM EDT | 2025-02-21 | 1.50 | 1.48 | 1.53 | 0.00 | - | 83 | 2,358 | 31.74% |
| GOLD250321P00020000 | 2024-10-11 11:16AM EDT | 2025-03-21 | 1.53 | 1.62 | 1.68 | -0.11 | -6.71% | 107 | 1,369 | 31.69% |
| GOLD250417P00020000 | 2024-10-10 10:43AM EDT | 2025-04-17 | 1.77 | 1.71 | 1.78 | 0.00 | - | 30 | 33 | 31.08% |
| GOLD250620P00020000 | 2024-10-09 9:36AM EDT | 2025-06-20 | 2.24 | 1.90 | 2.03 | 0.00 | - | 1 | 15,139 | 30.64% |
| GOLD250919P00020000 | 2024-10-11 1:21PM EDT | 2025-09-19 | 2.25 | 2.16 | 2.33 | -0.19 | -7.79% | 4 | 26 | 30.18% |
| GOLD260116P00020000 | 2024-10-11 3:00PM EDT | 2026-01-16 | 2.59 | 2.54 | 2.72 | +0.02 | +0.78% | 1 | 5,308 | 30.42% |
| GOLD261218P00020000 | 2024-10-11 11:00AM EDT | 2026-12-18 | 3.30 | 2.45 | 3.50 | -0.10 | -2.94% | 22 | 666 | 29.90% |
| GOLD270115P00020000 | 2024-10-11 1:43PM EDT | 2027-01-15 | 3.38 | 2.46 | 3.55 | -0.16 | -4.52% | 53 | 79 | 29.81% |
© 2024 Yahoo. All rights reserved.