Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240614C00012500 | 2024-06-03 9:56AM EDT | 12.50 | 4.40 | - | - | -0.10 | -2.22% | - | - | 0.00% |
| GOLD240614C00014000 | 2024-05-28 10:17AM EDT | 14.00 | 3.20 | 2.98 | 5.35 | 0.00 | - | 1 | 1 | 186.13% |
| GOLD240614C00014500 | 2024-06-03 11:18AM EDT | 14.50 | 2.99 | - | - | 0.00 | - | - | - | 0.00% |
| GOLD240614C00015500 | 2024-05-28 9:56AM EDT | 15.50 | 1.75 | 1.05 | 2.69 | 0.00 | - | 3 | 4 | 135.94% |
| GOLD240614C00016000 | 2024-06-03 12:19PM EDT | 16.00 | 1.31 | 1.43 | 1.56 | +0.12 | +10.08% | 11 | 786 | 51.95% |
| GOLD240614C00016500 | 2024-06-03 3:19PM EDT | 16.50 | 1.03 | 1.02 | 1.15 | +0.11 | +11.96% | 8 | 170 | 49.22% |
| GOLD240614C00017000 | 2024-06-03 3:55PM EDT | 17.00 | 0.66 | 0.65 | 0.69 | +0.18 | +37.50% | 80 | 607 | 37.70% |
| GOLD240614C00017500 | 2024-06-03 3:15PM EDT | 17.50 | 0.36 | 0.36 | 0.39 | +0.10 | +38.46% | 1,027 | 1,697 | 35.55% |
| GOLD240614C00018000 | 2024-06-03 3:52PM EDT | 18.00 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 774 | 1,237 | 34.96% |
| GOLD240614C00018500 | 2024-06-03 3:51PM EDT | 18.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 481 | 447 | 35.94% |
| GOLD240614C00019000 | 2024-06-03 2:57PM EDT | 19.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 27 | 486 | 41.02% |
| GOLD240614C00019500 | 2024-06-03 1:42PM EDT | 19.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 33 | 46 | 45.31% |
| GOLD240614C00020000 | 2024-06-03 3:25PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 110 | 47.66% |
| GOLD240614C00020500 | 2024-05-28 10:53AM EDT | 20.50 | 0.03 | 0.01 | 2.01 | 0.00 | - | 200 | 3,022 | 169.92% |
| GOLD240614C00021000 | 2024-05-28 3:09PM EDT | 21.00 | 0.02 | 0.01 | 2.01 | 0.00 | - | 203 | 88 | 180.47% |
| GOLD240614C00021500 | 2024-05-17 1:09PM EDT | 21.50 | 0.04 | 0.00 | 2.00 | 0.00 | - | 200 | 61 | 189.65% |
| GOLD240614C00022000 | 2024-06-03 9:36AM EDT | 22.00 | 0.01 | 0.00 | 1.77 | -0.03 | -75.00% | 20 | 4 | 188.28% |
| GOLD240614C00023000 | 2024-06-03 12:36PM EDT | 23.00 | 0.01 | 0.00 | 1.91 | -0.02 | -66.67% | 21 | 5 | 212.70% |
| GOLD240614C00024000 | 2024-05-14 12:29PM EDT | 24.00 | 0.02 | 0.00 | 1.87 | 0.00 | - | 1 | 3 | 226.95% |
| GOLD240614C00025000 | 2024-05-23 12:31PM EDT | 25.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 9 | 209.57% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240614P00005000 | 2024-06-03 3:27PM EDT | 5.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| GOLD240614P00007500 | 2024-06-03 11:30AM EDT | 7.50 | 0.89 | - | - | +0.80 | +888.89% | - | - | 0.00% |
| GOLD240614P00010000 | 2024-06-03 9:56AM EDT | 10.00 | 0.06 | - | - | 0.00 | - | - | - | 0.00% |
| GOLD240614P00011000 | 2024-06-03 4:36PM EDT | 11.00 | 0.85 | - | - | -0.20 | -19.05% | - | - | 0.00% |
| GOLD240614P00012000 | 2024-06-03 10:50AM EDT | 12.00 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| GOLD240614P00013000 | 2024-06-03 9:56AM EDT | 13.00 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| GOLD240614P00013500 | 2024-06-03 9:56AM EDT | 13.50 | 11.20 | 0.01 | 0.78 | +11.17 | +100.27% | 60 | 131 | 157.62% |
| GOLD240614P00014000 | 2024-05-21 9:47AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 200 | 68.75% |
| GOLD240614P00014500 | 2024-06-03 11:06AM EDT | 14.50 | 0.04 | 0.00 | 0.40 | +0.02 | +100.00% | 3 | 1,100 | 99.22% |
| GOLD240614P00015000 | 2024-05-31 3:20PM EDT | 15.00 | 0.04 | 0.00 | 1.77 | 0.00 | - | 2 | 136 | 165.63% |
| GOLD240614P00015500 | 2024-05-31 2:45PM EDT | 15.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 245 | 42.97% |
| GOLD240614P00016000 | 2024-06-03 1:31PM EDT | 16.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 188 | 606 | 39.84% |
| GOLD240614P00016500 | 2024-06-03 2:26PM EDT | 16.50 | 0.12 | 0.08 | 0.11 | -0.02 | -14.29% | 85 | 1,068 | 35.55% |
| GOLD240614P00017000 | 2024-06-03 3:58PM EDT | 17.00 | 0.21 | 0.20 | 0.24 | -0.14 | -40.00% | 140 | 482 | 34.96% |
| GOLD240614P00017500 | 2024-06-03 3:17PM EDT | 17.50 | 0.45 | 0.41 | 0.46 | -0.20 | -30.77% | 73 | 426 | 34.57% |
| GOLD240614P00018000 | 2024-05-31 3:01PM EDT | 18.00 | 1.01 | 0.56 | 0.79 | 0.00 | - | 2 | 213 | 35.94% |
| GOLD240614P00018500 | 2024-06-03 1:06PM EDT | 18.50 | 1.35 | 1.01 | 1.38 | +0.03 | +2.27% | 2 | 24 | 57.42% |
| GOLD240614P00019000 | 2024-05-22 10:17AM EDT | 19.00 | 1.66 | 1.37 | 1.79 | 0.00 | - | 1 | 10 | 59.57% |
| GOLD240614P00019500 | 2024-05-21 2:07PM EDT | 19.50 | 1.85 | 1.08 | 4.20 | 0.00 | - | - | 0 | 106.06% |
| GOLD240614P00020000 | 2024-05-21 12:27PM EDT | 20.00 | 2.37 | 2.06 | 4.70 | 0.00 | - | - | 4 | 139.84% |
| GOLD240614P00024000 | 2024-05-20 1:28PM EDT | 24.00 | 6.00 | 5.80 | 7.20 | 0.00 | - | - | 0 | 193.75% |
© 2024 Yahoo. All rights reserved.