Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517C00005000 | 2024-04-26 12:17PM EDT | 5.00 | 11.55 | 11.35 | 11.45 | 0.00 | - | 1 | 4 | 282.81% |
| GOLD240517C00008000 | 2024-04-15 10:06AM EDT | 8.00 | 9.35 | 8.35 | 8.45 | 0.00 | - | - | 1 | 178.13% |
| GOLD240517C00009000 | 2024-04-15 10:33AM EDT | 9.00 | 8.30 | 7.35 | 7.45 | 0.00 | - | - | 41 | 151.56% |
| GOLD240517C00010000 | 2024-04-16 10:01AM EDT | 10.00 | 6.30 | 6.20 | 6.45 | 0.00 | - | 30 | 213 | 128.13% |
| GOLD240517C00011000 | 2024-04-15 10:18AM EDT | 11.00 | 6.35 | 5.40 | 5.45 | 0.00 | - | 22 | 35 | 87.50% |
| GOLD240517C00012000 | 2024-03-27 12:32PM EDT | 12.00 | 4.04 | 4.10 | 5.20 | 0.00 | - | 80 | 74 | 134.38% |
| GOLD240517C00013000 | 2024-04-29 1:28PM EDT | 13.00 | 4.40 | 3.40 | 3.50 | 0.00 | - | 1 | 46 | 67.19% |
| GOLD240517C00014000 | 2024-05-01 1:26PM EDT | 14.00 | 2.39 | 2.33 | 2.48 | 0.00 | - | 12 | 659 | 56.64% |
| GOLD240517C00014500 | 2024-05-02 3:53PM EDT | 14.50 | 2.08 | 1.92 | 2.03 | 0.00 | - | 3 | 3 | 55.08% |
| GOLD240517C00015000 | 2024-05-03 1:00PM EDT | 15.00 | 1.53 | 1.45 | 1.49 | -0.10 | -6.13% | 438 | 2,743 | 38.48% |
| GOLD240517C00015500 | 2024-05-03 11:55AM EDT | 15.50 | 1.05 | 1.00 | 1.04 | +0.02 | +1.94% | 54 | 81 | 33.99% |
| GOLD240517C00016000 | 2024-05-03 1:14PM EDT | 16.00 | 0.64 | 0.62 | 0.66 | -0.15 | -18.99% | 294 | 8,494 | 32.03% |
| GOLD240517C00016500 | 2024-05-03 12:59PM EDT | 16.50 | 0.38 | 0.34 | 0.37 | -0.09 | -19.15% | 176 | 884 | 30.86% |
| GOLD240517C00017000 | 2024-05-03 12:47PM EDT | 17.00 | 0.20 | 0.18 | 0.19 | -0.05 | -20.00% | 1,249 | 35,384 | 31.06% |
| GOLD240517C00017500 | 2024-05-03 12:49PM EDT | 17.50 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 426 | 1,487 | 32.81% |
| GOLD240517C00018000 | 2024-05-03 1:08PM EDT | 18.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 775 | 21,695 | 35.74% |
| GOLD240517C00018500 | 2024-05-03 9:36AM EDT | 18.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 2,452 | 39.06% |
| GOLD240517C00019000 | 2024-05-03 1:08PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 288 | 13,174 | 42.97% |
| GOLD240517C00019500 | 2024-05-01 9:52AM EDT | 19.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 2,372 | 49.22% |
| GOLD240517C00020000 | 2024-05-03 10:42AM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 11,367 | 50.78% |
| GOLD240517C00020500 | 2024-04-30 3:20PM EDT | 20.50 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 20 | 123.63% |
| GOLD240517C00021000 | 2024-05-01 1:52PM EDT | 21.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 41 | 4,646 | 60.94% |
| GOLD240517C00021500 | 2024-04-29 9:54AM EDT | 21.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 300 | 22 | 101.95% |
| GOLD240517C00022000 | 2024-05-01 10:39AM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 4,174 | 72.66% |
| GOLD240517C00023000 | 2024-05-02 9:49AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,874 | 65.63% |
| GOLD240517C00024000 | 2024-04-16 9:44AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 644 | 90.63% |
| GOLD240517C00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 553 | 81.25% |
| GOLD240517C00030000 | 2024-04-25 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 224 | 123.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517P00003000 | 2024-04-25 12:01PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 312.50% |
| GOLD240517P00011000 | 2024-04-16 10:59AM EDT | 11.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 23 | 166.80% |
| GOLD240517P00012000 | 2024-04-18 12:43PM EDT | 12.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 82 | 126.17% |
| GOLD240517P00013000 | 2024-04-30 3:36PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 2,589 | 54.69% |
| GOLD240517P00014000 | 2024-05-01 3:30PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,438 | 43.75% |
| GOLD240517P00014500 | 2024-05-01 1:36PM EDT | 14.50 | 0.02 | 0.00 | 0.48 | 0.00 | - | 10 | 16 | 71.09% |
| GOLD240517P00015000 | 2024-05-03 10:15AM EDT | 15.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 15 | 6,389 | 34.38% |
| GOLD240517P00015500 | 2024-05-03 1:16PM EDT | 15.50 | 0.08 | 0.07 | 0.09 | -0.02 | -18.18% | 4 | 1,308 | 30.08% |
| GOLD240517P00016000 | 2024-05-03 12:49PM EDT | 16.00 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 299 | 11,787 | 28.32% |
| GOLD240517P00016500 | 2024-05-03 12:54PM EDT | 16.50 | 0.39 | 0.40 | 0.43 | +0.01 | +2.63% | 53 | 2,687 | 29.00% |
| GOLD240517P00017000 | 2024-05-03 1:01PM EDT | 17.00 | 0.73 | 0.73 | 0.76 | +0.05 | +7.35% | 44 | 8,440 | 29.69% |
| GOLD240517P00017500 | 2024-05-03 10:48AM EDT | 17.50 | 1.16 | 1.14 | 1.19 | +0.11 | +10.48% | 21 | 983 | 33.20% |
| GOLD240517P00018000 | 2024-05-03 12:11PM EDT | 18.00 | 1.57 | 1.60 | 1.65 | +0.04 | +2.61% | 6 | 4,981 | 36.52% |
| GOLD240517P00018500 | 2024-05-01 11:23AM EDT | 18.50 | 2.13 | 2.08 | 2.14 | 0.00 | - | 16 | 41 | 42.19% |
| GOLD240517P00019000 | 2024-05-02 2:13PM EDT | 19.00 | 2.40 | 2.58 | 2.63 | 0.00 | - | 6 | 1,567 | 46.88% |
| GOLD240517P00020000 | 2024-04-30 2:58PM EDT | 20.00 | 3.25 | 3.55 | 3.65 | 0.00 | - | 3 | 11 | 64.06% |
| GOLD240517P00021000 | 2024-04-09 10:13AM EDT | 21.00 | 2.81 | 4.55 | 4.60 | 0.00 | - | - | 0 | 58.59% |
| GOLD240517P00022000 | 2024-04-10 3:06PM EDT | 22.00 | 4.12 | 5.55 | 5.65 | 0.00 | - | - | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.