Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250117C00003000 | 2024-03-25 3:30PM EDT | 3.00 | 12.57 | 12.60 | 14.90 | 0.00 | - | 17 | 16 | 146.29% |
| GOLD250117C00005000 | 2024-04-12 9:41AM EDT | 5.00 | 13.67 | 10.70 | 13.20 | 0.00 | - | 2 | 32 | 119.73% |
| GOLD250117C00008000 | 2024-04-29 10:34AM EDT | 8.00 | 9.45 | 8.50 | 10.40 | 0.00 | - | 10 | 1,481 | 99.71% |
| GOLD250117C00010000 | 2024-05-03 10:52AM EDT | 10.00 | 6.64 | 6.60 | 8.30 | -0.16 | -2.35% | 2 | 6,229 | 75.78% |
| GOLD250117C00013000 | 2024-05-03 3:46PM EDT | 13.00 | 4.00 | 4.00 | 4.15 | 0.00 | - | 44 | 14,726 | 39.75% |
| GOLD250117C00015000 | 2024-05-03 3:40PM EDT | 15.00 | 2.63 | 2.62 | 2.71 | -0.14 | -5.05% | 37 | 17,995 | 35.94% |
| GOLD250117C00017000 | 2024-05-03 3:56PM EDT | 17.00 | 1.66 | 1.64 | 1.69 | -0.09 | -5.14% | 1,262 | 25,949 | 34.77% |
| GOLD250117C00020000 | 2024-05-03 3:57PM EDT | 20.00 | 0.78 | 0.76 | 0.80 | -0.05 | -6.02% | 3,780 | 120,443 | 34.77% |
| GOLD250117C00022000 | 2024-05-03 2:53PM EDT | 22.00 | 0.46 | 0.46 | 0.52 | -0.06 | -11.54% | 188 | 24,242 | 36.04% |
| GOLD250117C00025000 | 2024-05-03 3:48PM EDT | 25.00 | 0.24 | 0.23 | 0.26 | -0.04 | -14.29% | 20 | 15,620 | 36.91% |
| GOLD250117C00027000 | 2024-05-02 2:44PM EDT | 27.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 1 | 6,756 | 38.67% |
| GOLD250117C00030000 | 2024-05-03 2:15PM EDT | 30.00 | 0.12 | 0.12 | 0.20 | -0.01 | -7.69% | 82 | 19,648 | 44.92% |
| GOLD250117C00032000 | 2024-05-03 3:54PM EDT | 32.00 | 0.10 | 0.04 | 0.20 | -0.02 | -16.67% | 100 | 4,241 | 48.44% |
| GOLD250117C00035000 | 2024-05-03 1:51PM EDT | 35.00 | 0.07 | 0.06 | 0.28 | -0.04 | -36.36% | 61 | 8,323 | 51.47% |
| GOLD250117C00037000 | 2024-05-03 3:09PM EDT | 37.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 304 | 12,152 | 45.70% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250117P00003000 | 2024-03-27 9:39AM EDT | 3.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 129 | 94.53% |
| GOLD250117P00005000 | 2024-04-02 12:35PM EDT | 5.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 181 | 66.41% |
| GOLD250117P00008000 | 2024-04-16 12:11PM EDT | 8.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 691 | 2,237 | 46.88% |
| GOLD250117P00010000 | 2024-04-26 12:23PM EDT | 10.00 | 0.05 | 0.06 | 0.15 | 0.00 | - | 1 | 5,919 | 41.21% |
| GOLD250117P00013000 | 2024-05-03 2:50PM EDT | 13.00 | 0.38 | 0.30 | 0.40 | -0.03 | -7.32% | 10 | 22,840 | 31.64% |
| GOLD250117P00015000 | 2024-05-03 2:38PM EDT | 15.00 | 0.93 | 0.89 | 0.94 | +0.05 | +5.68% | 39 | 46,817 | 29.69% |
| GOLD250117P00017000 | 2024-05-03 2:38PM EDT | 17.00 | 1.90 | 1.82 | 1.89 | +0.10 | +5.56% | 703 | 47,479 | 28.64% |
| GOLD250117P00020000 | 2024-05-03 3:58PM EDT | 20.00 | 3.95 | 3.75 | 4.05 | -0.15 | -3.66% | 1 | 8,262 | 28.52% |
| GOLD250117P00022000 | 2024-04-30 9:35AM EDT | 22.00 | 5.10 | 5.65 | 5.75 | 0.00 | - | 10 | 1,128 | 27.15% |
| GOLD250117P00025000 | 2024-04-30 1:40PM EDT | 25.00 | 8.19 | 6.75 | 10.40 | 0.00 | - | 3 | 165 | 74.27% |
| GOLD250117P00027000 | 2024-05-03 11:56AM EDT | 27.00 | 10.58 | 8.70 | 11.55 | -0.49 | -4.43% | 1 | 2 | 62.45% |
| GOLD250117P00030000 | 2024-03-05 11:23AM EDT | 30.00 | 14.25 | 12.50 | 12.60 | 0.00 | - | 3 | 0 | 0.00% |
| GOLD250117P00032000 | 2023-05-10 10:34AM EDT | 32.00 | 12.57 | 14.70 | 15.05 | 0.00 | - | 8 | 0 | 0.00% |
| GOLD250117P00035000 | 2023-12-22 2:01PM EDT | 35.00 | 16.57 | 19.35 | 20.50 | 0.00 | - | 1 | 0 | 88.33% |
| GOLD250117P00037000 | 2023-09-27 9:43AM EDT | 37.00 | 22.00 | 20.35 | 20.90 | 0.00 | - | 5 | 0 | 63.38% |
© 2024 Yahoo. All rights reserved.