Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250620C00005000 | 2024-04-15 1:51PM EDT | 5.00 | 12.75 | 10.30 | 11.55 | 0.00 | - | 1 | 1 | 63.09% |
| GOLD250620C00008000 | 2024-04-16 10:00AM EDT | 8.00 | 8.20 | 7.50 | 8.90 | 0.00 | - | 30 | 29 | 59.18% |
| GOLD250620C00010000 | 2024-04-22 1:33PM EDT | 10.00 | 6.80 | 6.60 | 6.85 | 0.00 | - | 10 | 25 | 42.43% |
| GOLD250620C00013000 | 2024-05-03 1:07PM EDT | 13.00 | 4.45 | 4.30 | 4.45 | +0.03 | +0.68% | 20 | 513 | 37.50% |
| GOLD250620C00015000 | 2024-05-03 12:38PM EDT | 15.00 | 3.20 | 3.05 | 3.20 | +0.01 | +0.31% | 199 | 226 | 36.13% |
| GOLD250620C00017000 | 2024-05-02 2:49PM EDT | 17.00 | 2.25 | 2.12 | 2.20 | -0.12 | -5.06% | 9 | 985 | 34.82% |
| GOLD250620C00020000 | 2024-05-03 12:37PM EDT | 20.00 | 1.29 | 1.20 | 1.27 | +0.02 | +1.57% | 41 | 1,636 | 34.84% |
| GOLD250620C00022000 | 2024-05-03 3:01PM EDT | 22.00 | 0.85 | 0.84 | 0.88 | -0.07 | -7.61% | 11 | 844 | 35.06% |
| GOLD250620C00025000 | 2024-05-03 1:12PM EDT | 25.00 | 0.52 | 0.51 | 0.53 | 0.00 | - | 5 | 1,484 | 35.84% |
| GOLD250620C00027000 | 2024-05-01 12:22PM EDT | 27.00 | 0.39 | 0.38 | 0.40 | 0.00 | - | 1 | 1,510 | 36.77% |
| GOLD250620C00030000 | 2024-05-03 10:55AM EDT | 30.00 | 0.25 | 0.25 | 0.28 | -0.13 | -34.21% | 2 | 2,100 | 38.33% |
| GOLD250620C00035000 | 2024-04-29 12:22PM EDT | 35.00 | 0.23 | 0.14 | 0.17 | 0.00 | - | 5 | 455 | 40.72% |
| GOLD250620C00037000 | 2024-05-01 12:38PM EDT | 37.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 55 | 293 | 41.99% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250620P00008000 | 2024-03-13 2:51PM EDT | 8.00 | 0.09 | 0.00 | 4.35 | 0.00 | - | - | 11 | 114.75% |
| GOLD250620P00010000 | 2024-04-15 10:31AM EDT | 10.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 32 | 41 | 34.57% |
| GOLD250620P00013000 | 2024-05-02 9:53AM EDT | 13.00 | 0.68 | 0.61 | 0.67 | 0.00 | - | 198 | 759 | 31.06% |
| GOLD250620P00015000 | 2024-05-03 3:04PM EDT | 15.00 | 1.30 | 1.25 | 1.46 | +0.24 | +22.64% | 24 | 1,351 | 31.76% |
| GOLD250620P00017000 | 2024-05-03 9:45AM EDT | 17.00 | 2.25 | 2.21 | 2.53 | -0.02 | -0.88% | 2 | 572 | 31.81% |
| GOLD250620P00020000 | 2024-05-01 9:44AM EDT | 20.00 | 4.20 | 4.20 | 4.30 | 0.00 | - | 1 | 3,850 | 26.86% |
| GOLD250620P00022000 | 2024-05-03 10:04AM EDT | 22.00 | 5.85 | 5.85 | 6.00 | +0.10 | +1.74% | 1 | 1,826 | 27.34% |
| GOLD250620P00025000 | 2024-04-15 1:28PM EDT | 25.00 | 7.85 | 8.60 | 8.75 | 0.00 | - | 211 | 583 | 27.78% |
| GOLD250620P00027000 | 2024-04-15 2:47PM EDT | 27.00 | 9.80 | 10.55 | 11.50 | 0.00 | - | 1 | 0 | 48.54% |
| GOLD250620P00035000 | 2024-04-12 10:50AM EDT | 35.00 | 16.20 | 18.00 | 18.70 | 0.00 | - | 2 | 2 | 40.43% |
© 2024 Yahoo. All rights reserved.