Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD231208C00014000 | 2023-12-01 11:00AM EST | 14.00 | 3.57 | 3.70 | 3.85 | +1.01 | +39.45% | 10 | 0 | 103.13% |
| GOLD231208C00014500 | 2023-11-17 3:40PM EST | 14.50 | 1.25 | 2.98 | 3.30 | 0.00 | - | 1 | 0 | 99.22% |
| GOLD231208C00015000 | 2023-12-01 12:04PM EST | 15.00 | 2.65 | 2.67 | 2.89 | +0.35 | +15.22% | 8 | 27 | 79.69% |
| GOLD231208C00015500 | 2023-12-01 10:25AM EST | 15.50 | 2.12 | 2.19 | 2.39 | +0.19 | +9.84% | 3 | 21 | 69.53% |
| GOLD231208C00016000 | 2023-12-01 3:46PM EST | 16.00 | 1.75 | 1.71 | 1.83 | +0.15 | +9.37% | 21 | 93 | 51.56% |
| GOLD231208C00016500 | 2023-12-01 3:52PM EST | 16.50 | 1.31 | 1.21 | 1.33 | +0.19 | +16.96% | 349 | 848 | 51.56% |
| GOLD231208C00017000 | 2023-12-01 3:53PM EST | 17.00 | 0.84 | 0.75 | 0.87 | +0.14 | +20.00% | 433 | 1,254 | 42.19% |
| GOLD231208C00017500 | 2023-12-01 3:55PM EST | 17.50 | 0.42 | 0.40 | 0.43 | +0.08 | +23.53% | 2,622 | 1,326 | 30.86% |
| GOLD231208C00018000 | 2023-12-01 3:58PM EST | 18.00 | 0.19 | 0.17 | 0.21 | +0.04 | +26.67% | 5,927 | 2,181 | 33.20% |
| GOLD231208C00018500 | 2023-12-01 3:59PM EST | 18.50 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 3,260 | 249 | 34.77% |
| GOLD231208C00019000 | 2023-12-01 3:45PM EST | 19.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 2,738 | 88 | 39.84% |
| GOLD231208C00019500 | 2023-12-01 3:46PM EST | 19.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 108 | 47.66% |
| GOLD231208C00020000 | 2023-11-30 1:46PM EST | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 57 | 53.13% |
| GOLD231208C00022000 | 2023-11-29 2:38PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 22 | 65.63% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD231208P00013000 | 2023-11-13 10:35AM EST | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 1,600 | 106.25% |
| GOLD231208P00013500 | 2023-11-28 2:51PM EST | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 95.31% |
| GOLD231208P00014000 | 2023-11-28 10:20AM EST | 14.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 243 | 84.38% |
| GOLD231208P00014500 | 2023-12-01 1:08PM EST | 14.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 621 | 73.44% |
| GOLD231208P00015000 | 2023-11-29 1:29PM EST | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 2,151 | 53.13% |
| GOLD231208P00015500 | 2023-12-01 1:17PM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 2,115 | 48.44% |
| GOLD231208P00016000 | 2023-11-30 3:55PM EST | 16.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 19 | 711 | 44.53% |
| GOLD231208P00016500 | 2023-12-01 11:49AM EST | 16.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 12 | 427 | 39.06% |
| GOLD231208P00017000 | 2023-12-01 3:33PM EST | 17.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 273 | 863 | 28.52% |
| GOLD231208P00017500 | 2023-12-01 3:58PM EST | 17.50 | 0.15 | 0.15 | 0.18 | -0.09 | -37.50% | 595 | 2,388 | 28.71% |
| GOLD231208P00023000 | 2023-10-30 2:42PM EST | 23.00 | 6.85 | 5.50 | 5.70 | 0.00 | - | - | 10 | 171.48% |
| GOLD231208P00025000 | 2023-11-28 12:57PM EST | 25.00 | 7.80 | 7.25 | 7.30 | 0.00 | - | 10 | 3 | 96.88% |
© 2023 Yahoo. All rights reserved.