Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241018C00022000 | 2024-10-11 3:49PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 368 | 14,242 | 46.09% |
| GOLD241025C00022000 | 2024-10-11 2:40PM EDT | 2024-10-25 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 5 | 762 | 39.06% |
| GOLD241101C00022000 | 2024-10-11 12:56PM EDT | 2024-11-01 | 0.17 | 0.14 | 0.16 | -0.02 | -10.53% | 212 | 714 | 39.26% |
| GOLD241108C00022000 | 2024-10-11 3:56PM EDT | 2024-11-08 | 0.26 | 0.23 | 0.27 | -0.03 | -10.34% | 29 | 193 | 41.31% |
| GOLD241115C00022000 | 2024-10-11 3:47PM EDT | 2024-11-15 | 0.30 | 0.29 | 0.32 | -0.05 | -14.29% | 1,264 | 13,389 | 39.65% |
| GOLD241220C00022000 | 2024-10-11 3:29PM EDT | 2024-12-20 | 0.54 | 0.52 | 0.56 | -0.03 | -5.26% | 316 | 5,111 | 36.33% |
| GOLD250117C00022000 | 2024-10-11 3:46PM EDT | 2025-01-17 | 0.74 | 0.71 | 0.75 | -0.04 | -5.13% | 322 | 33,628 | 35.84% |
| GOLD250221C00022000 | 2024-10-11 11:49AM EDT | 2025-02-21 | 1.04 | 0.94 | 0.99 | -0.01 | -0.95% | 133 | 5,531 | 36.13% |
| GOLD250321C00022000 | 2024-10-11 3:11PM EDT | 2025-03-21 | 1.12 | 1.07 | 1.13 | +0.01 | +0.90% | 70 | 5,731 | 35.60% |
| GOLD250417C00022000 | 2024-10-11 3:40PM EDT | 2025-04-17 | 1.23 | 1.04 | 1.27 | -0.06 | -4.65% | 30 | 2,360 | 35.47% |
| GOLD250620C00022000 | 2024-10-11 1:58PM EDT | 2025-06-20 | 1.59 | 1.51 | 1.59 | +0.09 | +6.00% | 52 | 6,930 | 35.57% |
| GOLD250919C00022000 | 2024-10-10 2:50PM EDT | 2025-09-19 | 2.00 | 1.88 | 1.98 | 0.00 | - | 1 | 11 | 35.60% |
| GOLD260116C00022000 | 2024-10-11 2:29PM EDT | 2026-01-16 | 2.42 | 2.34 | 2.42 | +0.10 | +4.31% | 15 | 5,323 | 35.57% |
| GOLD261218C00022000 | 2024-10-11 3:15PM EDT | 2026-12-18 | 3.50 | 3.35 | 3.55 | +0.10 | +2.94% | 3 | 7,895 | 36.66% |
| GOLD270115C00022000 | 2024-10-11 11:55AM EDT | 2027-01-15 | 3.65 | 3.45 | 3.60 | +0.34 | +10.27% | 12 | 114 | 36.45% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241018P00022000 | 2024-10-04 10:08AM EDT | 2024-10-18 | 2.17 | 1.76 | 2.07 | 0.00 | - | 1 | 98 | 51.17% |
| GOLD241025P00022000 | 2024-10-07 9:41AM EDT | 2024-10-25 | 2.25 | 2.05 | 2.16 | 0.00 | - | 1 | 3 | 47.07% |
| GOLD241101P00022000 | 2024-10-04 10:43AM EDT | 2024-11-01 | 2.23 | 1.91 | 2.16 | 0.00 | - | 2 | 4 | 38.48% |
| GOLD241115P00022000 | 2024-10-02 11:38AM EDT | 2024-11-15 | 2.01 | 2.23 | 2.28 | 0.00 | - | 22 | 1,416 | 37.01% |
| GOLD241220P00022000 | 2024-10-11 12:49PM EDT | 2024-12-20 | 2.36 | 2.44 | 2.51 | -0.07 | -2.88% | 1 | 2,049 | 34.38% |
| GOLD250117P00022000 | 2024-10-10 3:40PM EDT | 2025-01-17 | 2.54 | 2.56 | 2.64 | 0.00 | - | 8 | 2,082 | 32.62% |
| GOLD250221P00022000 | 2024-10-01 12:32PM EDT | 2025-02-21 | 2.61 | 2.71 | 2.93 | 0.00 | - | 1 | 1,513 | 34.57% |
| GOLD250321P00022000 | 2024-10-01 1:24PM EDT | 2025-03-21 | 2.72 | 2.84 | 2.91 | 0.00 | - | 3 | 588 | 31.06% |
| GOLD250417P00022000 | 2024-09-26 9:50AM EDT | 2025-04-17 | 2.54 | 2.92 | 3.00 | 0.00 | - | 1 | 3 | 30.40% |
| GOLD250620P00022000 | 2024-10-03 9:34AM EDT | 2025-06-20 | 3.20 | 3.15 | 3.25 | 0.00 | - | 19 | 2,027 | 30.20% |
| GOLD250919P00022000 | 2024-10-07 10:28AM EDT | 2025-09-19 | 3.50 | 3.40 | 3.50 | 0.00 | - | 2 | 5 | 29.20% |
| GOLD260116P00022000 | 2024-10-11 9:48AM EDT | 2026-01-16 | 3.60 | 3.70 | 3.85 | -0.10 | -2.70% | 1 | 6,846 | 29.13% |
| GOLD261218P00022000 | 2024-10-09 1:43PM EDT | 2026-12-18 | 4.70 | 2.86 | 4.65 | 0.00 | - | 5 | 1,038 | 28.98% |
| GOLD270115P00022000 | 2024-09-27 10:52AM EDT | 2027-01-15 | 4.40 | 2.91 | 4.70 | 0.00 | - | 10 | 30 | 28.89% |
© 2024 Yahoo. All rights reserved.