Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD260116C00003000 | 2024-03-28 11:16AM EDT | 3.00 | 13.50 | 13.55 | 14.90 | 0.00 | - | 6 | 8 | 133.89% |
| GOLD260116C00005000 | 2024-05-03 12:48PM EDT | 5.00 | 11.50 | 9.00 | 14.00 | +0.20 | +1.77% | 1 | 138 | 55.08% |
| GOLD260116C00008000 | 2024-05-02 3:31PM EDT | 8.00 | 8.95 | 8.55 | 8.90 | 0.00 | - | 26 | 260 | 50.88% |
| GOLD260116C00010000 | 2024-05-03 11:15AM EDT | 10.00 | 7.00 | 6.80 | 7.10 | -0.19 | -2.64% | 3 | 4,721 | 42.82% |
| GOLD260116C00013000 | 2024-05-03 2:11PM EDT | 13.00 | 4.90 | 4.80 | 4.90 | -0.02 | -0.41% | 5 | 4,994 | 38.53% |
| GOLD260116C00015000 | 2024-05-03 10:02AM EDT | 15.00 | 3.70 | 3.60 | 3.75 | -0.09 | -2.37% | 13 | 14,949 | 37.23% |
| GOLD260116C00017000 | 2024-05-03 12:06PM EDT | 17.00 | 2.78 | 2.77 | 2.81 | -0.12 | -4.14% | 197 | 4,937 | 36.11% |
| GOLD260116C00020000 | 2024-05-03 10:19AM EDT | 20.00 | 1.84 | 1.77 | 1.82 | -0.05 | -2.65% | 37 | 10,634 | 35.47% |
| GOLD260116C00022000 | 2024-05-03 11:38AM EDT | 22.00 | 1.35 | 1.30 | 1.36 | -0.05 | -3.57% | 20 | 2,368 | 35.25% |
| GOLD260116C00025000 | 2024-05-03 2:03PM EDT | 25.00 | 0.88 | 0.86 | 0.91 | -0.05 | -5.38% | 21 | 5,291 | 35.55% |
| GOLD260116C00027000 | 2024-05-02 10:59AM EDT | 27.00 | 0.69 | 0.67 | 0.71 | -0.05 | -6.76% | 10 | 1,936 | 35.89% |
| GOLD260116C00030000 | 2024-05-02 3:17PM EDT | 30.00 | 0.54 | 0.47 | 0.51 | 0.00 | - | 7 | 2,617 | 36.62% |
| GOLD260116C00035000 | 2024-05-02 11:13AM EDT | 35.00 | 0.32 | 0.30 | 0.31 | 0.00 | - | 43 | 5,680 | 37.74% |
| GOLD260116C00037000 | 2024-05-02 10:08AM EDT | 37.00 | 0.30 | 0.23 | 0.27 | +0.06 | +25.00% | 5 | 3,670 | 38.53% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD260116P00003000 | 2024-02-13 1:06PM EDT | 3.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 12 | 82.62% |
| GOLD260116P00005000 | 2024-04-18 3:09PM EDT | 5.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 20 | 27 | 56.84% |
| GOLD260116P00008000 | 2024-05-03 10:50AM EDT | 8.00 | 0.17 | 0.10 | 0.29 | +0.02 | +13.33% | 3 | 232 | 42.58% |
| GOLD260116P00010000 | 2024-05-03 10:31AM EDT | 10.00 | 0.32 | 0.31 | 0.35 | 0.00 | - | 5 | 1,464 | 33.20% |
| GOLD260116P00013000 | 2024-05-03 2:11PM EDT | 13.00 | 0.91 | 0.86 | 0.95 | +0.07 | +8.33% | 1 | 7,955 | 29.61% |
| GOLD260116P00015000 | 2024-05-03 11:43AM EDT | 15.00 | 1.63 | 1.56 | 1.66 | +0.01 | +0.62% | 1 | 10,408 | 28.05% |
| GOLD260116P00017000 | 2024-05-03 2:11PM EDT | 17.00 | 2.62 | 2.54 | 2.84 | +0.12 | +4.80% | 122 | 16,244 | 29.07% |
| GOLD260116P00020000 | 2024-05-03 9:59AM EDT | 20.00 | 4.45 | 4.45 | 4.55 | -0.05 | -1.11% | 1 | 1,355 | 24.39% |
| GOLD260116P00022000 | 2024-05-03 11:56AM EDT | 22.00 | 6.08 | 6.00 | 6.10 | +0.65 | +11.97% | 1 | 1,732 | 22.75% |
| GOLD260116P00025000 | 2024-04-30 9:55AM EDT | 25.00 | 8.15 | 8.65 | 8.75 | 0.00 | - | 283 | 323 | 20.26% |
| GOLD260116P00027000 | 2024-04-15 2:47PM EDT | 27.00 | 9.84 | 10.50 | 10.75 | 0.00 | - | 1 | 5 | 22.95% |
| GOLD260116P00030000 | 2024-04-09 11:55AM EDT | 30.00 | 11.72 | 12.40 | 13.65 | 0.00 | - | 1 | 0 | 20.51% |
| GOLD260116P00035000 | 2024-04-09 11:55AM EDT | 35.00 | 16.62 | 18.45 | 18.90 | 0.00 | - | 1 | 0 | 36.82% |
© 2024 Yahoo. All rights reserved.