Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241115C00011000 | 2024-04-25 2:50PM EDT | 11.00 | 6.35 | 5.65 | 6.75 | 0.00 | - | - | 1 | 66.41% |
| GOLD241115C00012000 | 2024-04-29 1:24PM EDT | 12.00 | 5.70 | 4.30 | 6.50 | 0.00 | - | 5 | 7 | 62.89% |
| GOLD241115C00013000 | 2024-04-30 11:15AM EDT | 13.00 | 4.30 | 3.30 | 4.00 | 0.00 | - | 2 | 0 | 40.92% |
| GOLD241115C00014000 | 2024-05-02 9:47AM EDT | 14.00 | 3.00 | 3.10 | 3.20 | 0.00 | - | 236 | 227 | 38.14% |
| GOLD241115C00015000 | 2024-05-02 12:41PM EDT | 15.00 | 2.51 | 2.42 | 2.88 | 0.00 | - | 2 | 44 | 45.12% |
| GOLD241115C00016000 | 2024-05-03 9:33AM EDT | 16.00 | 1.94 | 1.76 | 1.98 | -0.06 | -3.00% | 2 | 89 | 36.67% |
| GOLD241115C00017000 | 2024-05-03 1:08PM EDT | 17.00 | 1.42 | 1.29 | 1.44 | -0.03 | -2.07% | 14 | 257 | 34.67% |
| GOLD241115C00018000 | 2024-05-03 2:48PM EDT | 18.00 | 1.02 | 1.03 | 1.07 | -0.07 | -6.42% | 19 | 2,745 | 34.42% |
| GOLD241115C00019000 | 2024-05-03 3:02PM EDT | 19.00 | 0.73 | 0.75 | 0.86 | -0.11 | -13.10% | 14 | 404 | 35.99% |
| GOLD241115C00020000 | 2024-05-03 11:03AM EDT | 20.00 | 0.55 | 0.55 | 0.58 | -0.08 | -12.70% | 1 | 419 | 34.47% |
| GOLD241115C00021000 | 2024-04-30 2:02PM EDT | 21.00 | 0.56 | 0.41 | 0.44 | 0.00 | - | 2 | 131 | 35.06% |
| GOLD241115C00022000 | 2024-05-03 1:19PM EDT | 22.00 | 0.32 | 0.30 | 0.33 | 0.00 | - | 1 | 21 | 35.45% |
| GOLD241115C00023000 | 2024-04-30 12:27PM EDT | 23.00 | 0.33 | 0.23 | 0.26 | 0.00 | - | 1 | 24 | 36.33% |
| GOLD241115C00024000 | 2024-04-19 1:03PM EDT | 24.00 | 0.37 | 0.18 | 0.35 | 0.00 | - | 1 | 1 | 42.87% |
| GOLD241115C00025000 | 2024-05-02 10:08AM EDT | 25.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 1 | 3,325 | 38.67% |
| GOLD241115C00027000 | 2024-04-26 10:37AM EDT | 27.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 42.09% |
| GOLD241115C00029000 | 2024-04-30 2:02PM EDT | 29.00 | 0.10 | 0.00 | 0.71 | 0.00 | - | 2 | 3 | 56.54% |
| GOLD241115C00030000 | 2024-04-29 3:53PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 19 | 48.63% |
| GOLD241115C00031000 | 2024-04-26 10:04AM EDT | 31.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 55.18% |
| GOLD241115C00032000 | 2024-04-26 3:12PM EDT | 32.00 | 0.08 | 0.00 | 0.94 | 0.00 | - | 220 | 20 | 67.68% |
| GOLD241115C00033000 | 2024-04-26 3:15PM EDT | 33.00 | 0.06 | 0.00 | 0.94 | 0.00 | - | 90 | 45 | 69.73% |
| GOLD241115C00034000 | 2024-04-26 3:17PM EDT | 34.00 | 0.06 | 0.00 | 0.92 | 0.00 | - | 210 | 185 | 71.39% |
| GOLD241115C00035000 | 2024-04-26 3:19PM EDT | 35.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 200 | 45 | 69.97% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241115P00011000 | 2024-04-22 3:52PM EDT | 11.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 36.13% |
| GOLD241115P00012000 | 2024-05-02 12:12PM EDT | 12.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 6 | 21 | 33.40% |
| GOLD241115P00013000 | 2024-04-25 1:53PM EDT | 13.00 | 0.28 | 0.13 | 0.28 | 0.00 | - | - | 6 | 31.89% |
| GOLD241115P00014000 | 2024-05-01 12:43PM EDT | 14.00 | 0.52 | 0.44 | 0.47 | 0.00 | - | 15 | 319 | 30.62% |
| GOLD241115P00015000 | 2024-05-03 12:11PM EDT | 15.00 | 0.78 | 0.72 | 0.76 | +0.03 | +4.00% | 15 | 3,944 | 29.74% |
| GOLD241115P00016000 | 2024-05-03 11:42AM EDT | 16.00 | 1.14 | 1.12 | 1.17 | +0.04 | +3.64% | 3 | 1,301 | 29.25% |
| GOLD241115P00017000 | 2024-05-02 3:08PM EDT | 17.00 | 1.62 | 1.63 | 1.75 | 0.00 | - | 286 | 488 | 29.93% |
| GOLD241115P00018000 | 2024-05-01 3:46PM EDT | 18.00 | 2.36 | 2.28 | 2.34 | 0.00 | - | 1 | 99 | 28.61% |
| GOLD241115P00019000 | 2024-05-01 2:38PM EDT | 19.00 | 3.00 | 2.94 | 3.35 | 0.00 | - | 1 | 302 | 34.86% |
| GOLD241115P00020000 | 2024-05-02 1:05PM EDT | 20.00 | 3.85 | 3.30 | 4.90 | 0.00 | - | 224 | 516 | 52.49% |
| GOLD241115P00022000 | 2024-04-22 9:44AM EDT | 22.00 | 5.55 | 4.80 | 6.15 | 0.00 | - | - | 295 | 43.85% |
| GOLD241115P00023000 | 2024-04-25 10:43AM EDT | 23.00 | 6.35 | 6.00 | 7.60 | 0.00 | - | 1 | 2 | 59.23% |
| GOLD241115P00024000 | 2024-04-25 9:47AM EDT | 24.00 | 7.45 | 7.50 | 9.60 | 0.00 | - | - | 287 | 61.77% |
© 2024 Yahoo. All rights reserved.