Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240920C00005000 | 2024-03-04 10:33AM EDT | 5.00 | 10.25 | 10.70 | 13.35 | 0.00 | - | 1 | 2 | 227.93% |
| GOLD240920C00006000 | 2024-02-15 11:19AM EDT | 6.00 | 8.15 | 8.60 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOLD240920C00007000 | 2024-04-16 10:15AM EDT | 7.00 | 9.31 | 8.85 | 11.45 | 0.00 | - | 17 | 17 | 75.00% |
| GOLD240920C00008000 | 2024-04-24 9:30AM EDT | 8.00 | 8.79 | 8.80 | 10.45 | 0.00 | - | 2 | 3 | 108.89% |
| GOLD240920C00009000 | 2024-04-25 1:56PM EDT | 9.00 | 8.11 | 8.10 | 8.60 | 0.00 | - | 10 | 50 | 76.76% |
| GOLD240920C00010000 | 2024-04-26 2:59PM EDT | 10.00 | 7.25 | 6.40 | 8.20 | +0.05 | +0.69% | 2 | 103 | 62.50% |
| GOLD240920C00011000 | 2024-04-03 12:58PM EDT | 11.00 | 6.55 | 5.20 | 6.35 | 0.00 | - | 2 | 54 | 56.64% |
| GOLD240920C00012000 | 2024-04-26 9:59AM EDT | 12.00 | 5.35 | 5.25 | 5.40 | +0.46 | +9.41% | 3 | 7,021 | 50.49% |
| GOLD240920C00013000 | 2024-04-22 2:53PM EDT | 13.00 | 3.80 | 3.85 | 4.75 | 0.00 | - | 6 | 539 | 55.76% |
| GOLD240920C00014000 | 2024-04-25 1:50PM EDT | 14.00 | 3.50 | 3.50 | 4.45 | 0.00 | - | 108 | 484 | 53.13% |
| GOLD240920C00015000 | 2024-04-26 1:22PM EDT | 15.00 | 2.79 | 2.34 | 2.85 | +0.50 | +21.83% | 14 | 7,888 | 39.31% |
| GOLD240920C00016000 | 2024-04-26 2:44PM EDT | 16.00 | 2.15 | 1.89 | 2.15 | +0.04 | +1.90% | 150 | 15,214 | 36.96% |
| GOLD240920C00017000 | 2024-04-26 2:57PM EDT | 17.00 | 1.58 | 1.55 | 1.60 | -0.07 | -4.24% | 131 | 23,418 | 36.08% |
| GOLD240920C00018000 | 2024-04-26 3:58PM EDT | 18.00 | 1.16 | 1.13 | 1.16 | -0.06 | -4.92% | 213 | 12,501 | 35.50% |
| GOLD240920C00019000 | 2024-04-26 3:13PM EDT | 19.00 | 0.85 | 0.82 | 0.84 | -0.02 | -2.30% | 19 | 5,288 | 35.55% |
| GOLD240920C00020000 | 2024-04-26 3:55PM EDT | 20.00 | 0.60 | 0.58 | 0.60 | -0.05 | -7.69% | 137 | 10,662 | 35.65% |
| GOLD240920C00021000 | 2024-04-26 1:38PM EDT | 21.00 | 0.42 | 0.41 | 0.46 | -0.01 | -2.33% | 7 | 5,185 | 36.91% |
| GOLD240920C00022000 | 2024-04-26 3:28PM EDT | 22.00 | 0.33 | 0.30 | 0.34 | +0.04 | +13.79% | 60 | 18,752 | 37.50% |
| GOLD240920C00023000 | 2024-04-26 2:38PM EDT | 23.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 63 | 1,203 | 37.99% |
| GOLD240920C00024000 | 2024-04-25 1:25PM EDT | 24.00 | 0.15 | 0.17 | 0.19 | 0.00 | - | 112 | 1,488 | 38.77% |
| GOLD240920C00025000 | 2024-04-25 2:02PM EDT | 25.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 35 | 1,841 | 39.84% |
| GOLD240920C00026000 | 2024-04-26 9:58AM EDT | 26.00 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 4 | 407 | 41.50% |
| GOLD240920C00027000 | 2024-04-19 11:30AM EDT | 27.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 2 | 455 | 42.77% |
| GOLD240920C00028000 | 2024-04-25 1:33PM EDT | 28.00 | 0.09 | 0.03 | 0.24 | 0.00 | - | 1 | 156 | 53.52% |
| GOLD240920C00029000 | 2024-04-26 3:02PM EDT | 29.00 | 0.09 | 0.03 | 0.08 | -0.01 | -10.00% | 10 | 560 | 45.12% |
| GOLD240920C00030000 | 2024-04-26 3:04PM EDT | 30.00 | 0.07 | 0.03 | 0.08 | +0.01 | +16.67% | 10 | 383 | 47.27% |
| GOLD240920C00031000 | 2024-04-26 3:06PM EDT | 31.00 | 0.06 | 0.02 | 0.57 | +0.02 | +50.00% | 110 | 152 | 64.16% |
| GOLD240920C00032000 | 2024-04-24 12:49PM EDT | 32.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 257 | 49.22% |
| GOLD240920C00033000 | 2024-04-26 3:06PM EDT | 33.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 10 | 387 | 58.98% |
| GOLD240920C00034000 | 2024-04-24 3:07PM EDT | 34.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 145 | 52.34% |
| GOLD240920C00035000 | 2024-04-16 9:41AM EDT | 35.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 455 | 53.13% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240920P00008000 | 2024-03-06 2:32PM EDT | 8.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 42 | 151 | 75.20% |
| GOLD240920P00009000 | 2024-03-04 12:27PM EDT | 9.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 50 | 338 | 51.95% |
| GOLD240920P00010000 | 2024-04-25 3:38PM EDT | 10.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 372 | 46.09% |
| GOLD240920P00011000 | 2024-04-22 1:05PM EDT | 11.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 1 | 2,155 | 43.75% |
| GOLD240920P00012000 | 2024-04-17 3:33PM EDT | 12.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 1,370 | 38.09% |
| GOLD240920P00013000 | 2024-04-25 2:28PM EDT | 13.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 20 | 8,416 | 35.35% |
| GOLD240920P00014000 | 2024-04-25 2:28PM EDT | 14.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 1 | 1,649 | 34.03% |
| GOLD240920P00015000 | 2024-04-25 3:47PM EDT | 15.00 | 0.52 | 0.50 | 0.53 | 0.00 | - | 5 | 4,579 | 32.62% |
| GOLD240920P00016000 | 2024-04-26 12:44PM EDT | 16.00 | 0.82 | 0.82 | 0.85 | -0.02 | -2.38% | 195 | 13,096 | 31.69% |
| GOLD240920P00017000 | 2024-04-26 11:40AM EDT | 17.00 | 1.30 | 1.25 | 1.30 | 0.00 | - | 5 | 4,638 | 31.20% |
| GOLD240920P00018000 | 2024-04-26 1:15PM EDT | 18.00 | 1.84 | 1.82 | 1.87 | +0.04 | +2.22% | 391 | 1,701 | 30.86% |
| GOLD240920P00019000 | 2024-04-16 9:45AM EDT | 19.00 | 3.10 | 2.50 | 2.96 | 0.00 | - | 13 | 2,525 | 40.67% |
| GOLD240920P00020000 | 2024-04-26 9:33AM EDT | 20.00 | 3.25 | 3.25 | 3.35 | 0.00 | - | 186 | 640 | 31.10% |
| GOLD240920P00021000 | 2024-04-16 10:00AM EDT | 21.00 | 4.85 | 4.10 | 4.20 | 0.00 | - | 144 | 288 | 31.30% |
| GOLD240920P00022000 | 2024-04-15 10:46AM EDT | 22.00 | 4.90 | 5.00 | 5.50 | 0.00 | - | 125 | 126 | 45.65% |
| GOLD240920P00023000 | 2024-04-11 2:55PM EDT | 23.00 | 5.05 | 4.05 | 6.30 | 0.00 | - | 20 | 20 | 43.46% |
| GOLD240920P00024000 | 2024-04-01 10:00AM EDT | 24.00 | 7.15 | 5.95 | 7.45 | 0.00 | - | - | 0 | 52.64% |
| GOLD240920P00025000 | 2024-04-12 10:05AM EDT | 25.00 | 6.40 | 6.10 | 8.55 | 0.00 | - | 15 | 0 | 59.72% |
| GOLD240920P00026000 | 2024-04-12 11:51AM EDT | 26.00 | 7.70 | 8.85 | 9.20 | 0.00 | - | 10 | 0 | 50.15% |
| GOLD240920P00028000 | 2024-02-23 12:45PM EDT | 28.00 | 13.45 | 11.90 | 13.25 | 0.00 | - | 2 | 0 | 99.51% |
| GOLD240920P00029000 | 2024-03-25 10:35AM EDT | 29.00 | 13.20 | 12.10 | 12.75 | 0.00 | - | 1 | 0 | 68.46% |
| GOLD240920P00030000 | 2024-04-08 10:04AM EDT | 30.00 | 12.45 | 12.85 | 13.95 | 0.00 | - | - | 0 | 70.31% |
| GOLD240920P00031000 | 2024-02-23 12:50PM EDT | 31.00 | 16.45 | 15.40 | 16.45 | 0.00 | - | 1 | 0 | 118.26% |
| GOLD240920P00035000 | 2024-03-14 11:17AM EDT | 35.00 | 19.25 | 17.05 | 18.25 | 0.00 | - | 10 | 0 | 75.59% |
© 2024 Yahoo. All rights reserved.