Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD220701C00015500 | 2022-06-23 2:49PM EDT | 15.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GOLD220701C00016500 | 2022-06-28 2:00PM EDT | 16.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 279 | 655 | 0.00% |
| GOLD220701C00017000 | 2022-06-28 1:30PM EDT | 17.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| GOLD220701C00017500 | 2022-06-28 2:02PM EDT | 17.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,300 | 0.00% |
| GOLD220701C00018000 | 2022-06-28 3:58PM EDT | 18.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 212 | 598 | 0.00% |
| GOLD220701C00018500 | 2022-06-28 3:59PM EDT | 18.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 516 | 789 | 0.00% |
| GOLD220701C00019000 | 2022-06-28 3:57PM EDT | 19.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,424 | 2,737 | 6.25% |
| GOLD220701C00019500 | 2022-06-28 3:35PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 500 | 996 | 12.50% |
| GOLD220701C00020000 | 2022-06-28 3:54PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 995 | 2,497 | 25.00% |
| GOLD220701C00020500 | 2022-06-28 3:36PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 1,491 | 25.00% |
| GOLD220701C00021000 | 2022-06-28 2:27PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,462 | 25.00% |
| GOLD220701C00021500 | 2022-06-27 3:15PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 937 | 50.00% |
| GOLD220701C00022000 | 2022-06-27 2:11PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 869 | 50.00% |
| GOLD220701C00022500 | 2022-06-27 12:37PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 1,533 | 50.00% |
| GOLD220701C00023000 | 2022-06-27 2:09PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 273 | 1,419 | 50.00% |
| GOLD220701C00023500 | 2022-06-24 12:10PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| GOLD220701C00024000 | 2022-06-21 9:53AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 823 | 812 | 50.00% |
| GOLD220701C00024500 | 2022-06-27 1:53PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,766 | 50.00% |
| GOLD220701C00025000 | 2022-06-27 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 50.00% |
| GOLD220701C00025500 | 2022-06-16 11:22AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 50.00% |
| GOLD220701C00026000 | 2022-06-16 1:09PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 404 | 1,019 | 50.00% |
| GOLD220701C00026500 | 2022-06-03 11:19AM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 346 | 50.00% |
| GOLD220701C00027000 | 2022-06-16 9:46AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 197 | 50.00% |
| GOLD220701C00028000 | 2022-06-08 11:14AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 430 | 50.00% |
| GOLD220701C00029000 | 2022-06-03 1:27PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 309 | 50.00% |
| GOLD220701C00030000 | 2022-06-28 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 182 | 50.00% |
| GOLD220701C00031000 | 2022-06-06 10:29AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 50.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD220701P00011000 | 2022-06-23 11:28AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOLD220701P00013000 | 2022-06-15 1:12PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| GOLD220701P00014000 | 2022-06-13 1:16PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 420 | 50.00% |
| GOLD220701P00015000 | 2022-06-27 9:48AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 50.00% |
| GOLD220701P00015500 | 2022-06-23 12:09PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOLD220701P00016000 | 2022-06-24 2:58PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 381 | 50.00% |
| GOLD220701P00016500 | 2022-06-27 12:52PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 50.00% |
| GOLD220701P00017000 | 2022-06-28 2:27PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 25.00% |
| GOLD220701P00017500 | 2022-06-28 3:59PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 395 | 25.00% |
| GOLD220701P00018000 | 2022-06-28 3:46PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 144 | 988 | 12.50% |
| GOLD220701P00018500 | 2022-06-28 3:59PM EDT | 18.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,197 | 4,225 | 3.13% |
| GOLD220701P00019000 | 2022-06-28 3:42PM EDT | 19.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 169 | 1,086 | 0.00% |
| GOLD220701P00019500 | 2022-06-28 3:28PM EDT | 19.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 18 | 644 | 0.00% |
| GOLD220701P00020000 | 2022-06-28 1:12PM EDT | 20.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 686 | 0.00% |
| GOLD220701P00020500 | 2022-06-27 10:22AM EDT | 20.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 66 | 332 | 0.00% |
| GOLD220701P00021000 | 2022-06-28 11:23AM EDT | 21.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4 | 215 | 0.00% |
| GOLD220701P00021500 | 2022-06-23 1:57PM EDT | 21.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| GOLD220701P00022000 | 2022-06-28 10:30AM EDT | 22.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| GOLD220701P00022500 | 2022-06-28 2:24PM EDT | 22.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| GOLD220701P00023000 | 2022-06-28 11:23AM EDT | 23.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOLD220701P00024000 | 2022-06-28 2:24PM EDT | 24.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 35 | 42 | 0.00% |
| GOLD220701P00024500 | 2022-06-28 11:37AM EDT | 24.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| GOLD220701P00025000 | 2022-05-20 9:49AM EDT | 25.00 | 4.53 | 5.20 | 5.85 | 0.00 | - | 8 | 8 | 0.00% |
| GOLD220701P00025500 | 2022-05-19 2:32PM EDT | 25.50 | 4.97 | 5.85 | 6.20 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
