Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621C00003000 | 2024-04-15 12:57PM EDT | 3.00 | 14.35 | 13.35 | 15.10 | 0.00 | - | 1 | 4 | 267.19% |
| GOLD240621C00005000 | 2024-04-16 10:30AM EDT | 5.00 | 11.20 | 11.40 | 13.85 | 0.00 | - | 20 | 57 | 269.14% |
| GOLD240621C00008000 | 2024-04-08 9:34AM EDT | 8.00 | 10.08 | 8.85 | 10.60 | 0.00 | - | 8 | 84 | 186.72% |
| GOLD240621C00009000 | 2024-04-16 10:19AM EDT | 9.00 | 7.26 | 6.55 | 8.95 | 0.00 | - | 1 | 72 | 182.42% |
| GOLD240621C00010000 | 2024-04-25 2:15PM EDT | 10.00 | 7.12 | 5.50 | 8.85 | 0.00 | - | 10 | 583 | 82.42% |
| GOLD240621C00011000 | 2024-04-25 12:10PM EDT | 11.00 | 6.20 | 5.05 | 6.25 | +0.30 | +5.08% | 100 | 790 | 80.66% |
| GOLD240621C00012000 | 2024-04-25 3:35PM EDT | 12.00 | 5.25 | 5.10 | 6.45 | 0.00 | - | 2 | 358 | 108.69% |
| GOLD240621C00013000 | 2024-04-26 3:49PM EDT | 13.00 | 4.15 | 4.10 | 4.25 | +0.47 | +12.77% | 61 | 4,771 | 55.47% |
| GOLD240621C00014000 | 2024-04-26 3:58PM EDT | 14.00 | 3.21 | 3.15 | 3.25 | +0.27 | +9.18% | 202 | 2,042 | 43.75% |
| GOLD240621C00015000 | 2024-04-26 3:42PM EDT | 15.00 | 2.30 | 2.26 | 2.49 | -0.05 | -2.13% | 116 | 18,379 | 46.29% |
| GOLD240621C00016000 | 2024-04-26 3:06PM EDT | 16.00 | 1.58 | 1.52 | 1.59 | 0.00 | - | 789 | 13,602 | 36.62% |
| GOLD240621C00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.96 | 0.95 | 0.97 | -0.04 | -4.00% | 567 | 28,456 | 34.72% |
| GOLD240621C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.55 | 0.54 | 0.56 | -0.04 | -6.78% | 1,922 | 21,817 | 34.57% |
| GOLD240621C00019000 | 2024-04-26 3:48PM EDT | 19.00 | 0.30 | 0.29 | 0.32 | -0.04 | -11.76% | 364 | 20,820 | 35.45% |
| GOLD240621C00020000 | 2024-04-26 4:00PM EDT | 20.00 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 4,179 | 42,998 | 37.11% |
| GOLD240621C00021000 | 2024-04-26 3:07PM EDT | 21.00 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 95 | 6,496 | 39.06% |
| GOLD240621C00022000 | 2024-04-26 3:49PM EDT | 22.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 92 | 20,547 | 41.41% |
| GOLD240621C00023000 | 2024-04-26 3:37PM EDT | 23.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 36 | 4,938 | 46.88% |
| GOLD240621C00024000 | 2024-04-26 2:40PM EDT | 24.00 | 0.05 | 0.03 | 0.21 | 0.00 | - | 45 | 1,738 | 56.45% |
| GOLD240621C00025000 | 2024-04-26 3:14PM EDT | 25.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 32 | 5,515 | 50.00% |
| GOLD240621C00026000 | 2024-04-18 12:30PM EDT | 26.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 50 | 769 | 51.56% |
| GOLD240621C00027000 | 2024-04-26 1:40PM EDT | 27.00 | 0.07 | 0.01 | 0.05 | +0.04 | +133.33% | 2 | 2,070 | 55.47% |
| GOLD240621C00030000 | 2024-04-25 1:43PM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 2,794 | 62.50% |
| GOLD240621C00032000 | 2024-04-09 3:01PM EDT | 32.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 359 | 76.17% |
| GOLD240621C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 436 | 70.31% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621P00003000 | 2024-01-18 11:57AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 178.13% |
| GOLD240621P00005000 | 2024-02-26 10:31AM EDT | 5.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 128.13% |
| GOLD240621P00008000 | 2024-02-09 12:11PM EDT | 8.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 158.40% |
| GOLD240621P00009000 | 2024-02-27 3:10PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 6 | 87.50% |
| GOLD240621P00010000 | 2024-04-22 11:57AM EDT | 10.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 3 | 105 | 95.51% |
| GOLD240621P00011000 | 2024-04-16 10:36AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,141 | 56.25% |
| GOLD240621P00012000 | 2024-04-25 2:09PM EDT | 12.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 3,904 | 52.34% |
| GOLD240621P00013000 | 2024-04-24 2:32PM EDT | 13.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 15,286 | 43.75% |
| GOLD240621P00014000 | 2024-04-26 3:44PM EDT | 14.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 20 | 17,119 | 37.31% |
| GOLD240621P00015000 | 2024-04-26 3:10PM EDT | 15.00 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 662 | 28,597 | 34.38% |
| GOLD240621P00016000 | 2024-04-26 3:53PM EDT | 16.00 | 0.40 | 0.40 | 0.41 | -0.05 | -11.11% | 126 | 7,633 | 32.72% |
| GOLD240621P00017000 | 2024-04-26 3:55PM EDT | 17.00 | 0.78 | 0.80 | 0.82 | -0.06 | -7.14% | 212 | 7,151 | 32.47% |
| GOLD240621P00018000 | 2024-04-26 10:59AM EDT | 18.00 | 1.42 | 1.40 | 1.43 | 0.00 | - | 67 | 6,323 | 33.01% |
| GOLD240621P00019000 | 2024-04-25 2:40PM EDT | 19.00 | 2.19 | 2.14 | 2.37 | 0.00 | - | 20 | 1,050 | 41.80% |
| GOLD240621P00020000 | 2024-04-26 2:41PM EDT | 20.00 | 3.00 | 2.96 | 4.10 | -0.55 | -15.49% | 10 | 451 | 58.59% |
| GOLD240621P00021000 | 2024-04-22 1:54PM EDT | 21.00 | 4.59 | 3.00 | 4.15 | 0.00 | - | 50 | 69 | 47.66% |
| GOLD240621P00022000 | 2024-04-26 12:51PM EDT | 22.00 | 4.90 | 3.00 | 5.85 | +1.10 | +28.95% | 3 | 18 | 89.94% |
| GOLD240621P00023000 | 2024-04-01 10:00AM EDT | 23.00 | 6.15 | 4.25 | 6.00 | 0.00 | - | 20 | 0 | 48.05% |
| GOLD240621P00024000 | 2024-04-11 10:28AM EDT | 24.00 | 6.30 | 6.85 | 7.10 | 0.00 | - | 2 | 0 | 62.89% |
| GOLD240621P00025000 | 2024-04-03 2:41PM EDT | 25.00 | 7.57 | 7.85 | 8.65 | 0.00 | - | 2 | 0 | 79.30% |
| GOLD240621P00026000 | 2024-01-11 12:34PM EDT | 26.00 | 9.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 189.45% |
| GOLD240621P00027000 | 2023-12-29 11:02AM EDT | 27.00 | 8.98 | 9.65 | 11.95 | 0.00 | - | 1 | 0 | 121.00% |
| GOLD240621P00030000 | 2023-08-02 3:30PM EDT | 30.00 | 13.46 | 13.75 | 14.05 | 0.00 | - | - | 0 | 141.50% |
| GOLD240621P00032000 | 2024-01-03 12:35PM EDT | 32.00 | 14.40 | 15.65 | 16.65 | 0.00 | - | 318 | 0 | 162.79% |
| GOLD240621P00035000 | 2024-02-27 12:15PM EDT | 35.00 | 20.53 | 17.45 | 19.20 | 0.00 | - | 3 | 0 | 128.32% |
© 2024 Yahoo. All rights reserved.