Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD221007C00010000 | 2022-10-05 9:31AM EDT | 10.00 | 5.70 | 5.85 | 5.95 | +0.10 | +1.79% | 3 | 12 | 50.00% |
| GOLD221007C00011000 | 2022-09-26 1:24PM EDT | 11.00 | 3.12 | 4.85 | 4.95 | 0.00 | - | 20 | 20 | 50.00% |
| GOLD221007C00011500 | 2022-09-26 10:37AM EDT | 11.50 | 3.00 | 4.35 | 4.45 | 0.00 | - | 5 | 25 | 50.00% |
| GOLD221007C00012000 | 2022-10-04 9:55AM EDT | 12.00 | 4.28 | 3.85 | 3.95 | 0.00 | - | 1 | 22 | 50.00% |
| GOLD221007C00012500 | 2022-10-03 3:17PM EDT | 12.50 | 3.35 | 3.35 | 3.45 | 0.00 | - | 22 | 6 | 50.00% |
| GOLD221007C00013000 | 2022-10-05 11:47AM EDT | 13.00 | 2.70 | 2.86 | 2.93 | -0.50 | -15.62% | 2 | 1,720 | 159.38% |
| GOLD221007C00013500 | 2022-09-30 2:03PM EDT | 13.50 | 2.19 | 2.36 | 2.43 | 0.00 | - | 25 | 42 | 134.38% |
| GOLD221007C00014000 | 2022-10-05 2:30PM EDT | 14.00 | 1.89 | 1.86 | 1.94 | -0.18 | -8.70% | 217 | 337 | 50.00% |
| GOLD221007C00014500 | 2022-10-05 3:59PM EDT | 14.50 | 1.41 | 1.39 | 1.42 | -0.18 | -11.32% | 260 | 1,033 | 59.38% |
| GOLD221007C00015000 | 2022-10-05 3:01PM EDT | 15.00 | 0.98 | 0.89 | 0.95 | -0.15 | -13.27% | 183 | 1,472 | 53.91% |
| GOLD221007C00015500 | 2022-10-05 3:59PM EDT | 15.50 | 0.48 | 0.46 | 0.51 | -0.18 | -27.27% | 443 | 3,484 | 50.00% |
| GOLD221007C00016000 | 2022-10-05 3:49PM EDT | 16.00 | 0.21 | 0.16 | 0.20 | -0.09 | -30.00% | 1,104 | 5,016 | 52.34% |
| GOLD221007C00016500 | 2022-10-05 3:56PM EDT | 16.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 309 | 2,527 | 50.00% |
| GOLD221007C00017000 | 2022-10-05 3:53PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 404 | 1,555 | 56.25% |
| GOLD221007C00017500 | 2022-10-05 11:08AM EDT | 17.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 18 | 307 | 75.00% |
| GOLD221007C00018000 | 2022-10-05 2:49PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 173 | 75.00% |
| GOLD221007C00018500 | 2022-10-04 2:44PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 25 | 112.50% |
| GOLD221007C00019000 | 2022-10-04 12:47PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 93 | 106.25% |
| GOLD221007C00019500 | 2022-09-16 11:17AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GOLD221007C00020000 | 2022-10-03 9:33AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| GOLD221007C00020500 | 2022-09-19 12:17PM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 165.63% |
| GOLD221007C00022000 | 2022-09-16 2:24PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| GOLD221007C00025000 | 2022-08-26 11:53AM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 268.75% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD221007P00010000 | 2022-09-23 10:44AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| GOLD221007P00010500 | 2022-09-23 10:44AM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
| GOLD221007P00012000 | 2022-10-03 9:33AM EDT | 12.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 235.94% |
| GOLD221007P00012500 | 2022-09-30 12:46PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 122 | 153.13% |
| GOLD221007P00013000 | 2022-09-30 10:23AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 205 | 118.75% |
| GOLD221007P00013500 | 2022-10-04 3:39PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 551 | 109.38% |
| GOLD221007P00014000 | 2022-10-05 2:16PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,028 | 81.25% |
| GOLD221007P00014500 | 2022-10-05 3:34PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 139 | 749 | 73.44% |
| GOLD221007P00015000 | 2022-10-05 3:33PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,059 | 2,022 | 57.03% |
| GOLD221007P00015500 | 2022-10-05 3:39PM EDT | 15.50 | 0.08 | 0.08 | 0.10 | 0.00 | - | 4,857 | 4,798 | 51.56% |
| GOLD221007P00016000 | 2022-10-05 3:41PM EDT | 16.00 | 0.26 | 0.27 | 0.29 | +0.02 | +8.33% | 366 | 711 | 50.39% |
| GOLD221007P00016500 | 2022-10-05 3:08PM EDT | 16.50 | 0.64 | 0.62 | 0.68 | +0.19 | +42.22% | 22 | 134 | 50.00% |
| GOLD221007P00017000 | 2022-10-05 10:24AM EDT | 17.00 | 1.38 | 1.09 | 1.17 | +0.53 | +62.35% | 5 | 46 | 65.63% |
| GOLD221007P00017500 | 2022-10-05 9:32AM EDT | 17.50 | 1.79 | 1.58 | 1.66 | +0.36 | +25.17% | 2 | 57 | 78.13% |
| GOLD221007P00018000 | 2022-10-05 11:35AM EDT | 18.00 | 2.29 | 2.08 | 2.14 | +0.73 | +46.79% | 5 | 3 | 84.38% |
| GOLD221007P00018500 | 2022-10-04 3:02PM EDT | 18.50 | 2.31 | 2.58 | 2.66 | 0.00 | - | 8 | 9 | 112.50% |
| GOLD221007P00019000 | 2022-10-04 2:48PM EDT | 19.00 | 2.89 | 3.05 | 3.20 | 0.00 | - | 8 | 8 | 134.38% |
| GOLD221007P00019500 | 2022-10-04 11:32AM EDT | 19.50 | 3.05 | 3.55 | 3.70 | 0.00 | - | 6 | 8 | 150.00% |
| GOLD221007P00020000 | 2022-10-04 10:17AM EDT | 20.00 | 3.63 | 4.05 | 4.15 | 0.00 | - | 10 | 0 | 50.00% |
| GOLD221007P00024000 | 2022-09-07 10:30AM EDT | 24.00 | 8.70 | 8.05 | 8.15 | 0.00 | - | - | 15 | 100.00% |
| GOLD221007P00026000 | 2022-08-29 11:07AM EDT | 26.00 | 10.81 | 11.25 | 11.35 | 0.00 | - | 1 | 0 | 766.41% |
| GOLD221007P00028000 | 2022-09-27 10:22AM EDT | 28.00 | 13.65 | 12.05 | 12.15 | 0.00 | - | - | 0 | 100.00% |
| GOLD221007P00030000 | 2022-09-27 10:22AM EDT | 30.00 | 15.65 | 14.05 | 14.15 | 0.00 | - | - | 0 | 200.00% |
© 2022 Yahoo. All rights reserved.
