Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510C00010000 | 2024-05-07 3:59PM EDT | 10.00 | 6.75 | 6.00 | 8.55 | 0.00 | - | - | 116 | 860.94% |
| GOLD240510C00011500 | 2024-04-05 2:42PM EDT | 11.50 | 6.45 | 3.15 | 5.75 | 0.00 | - | 1 | 1 | 663.28% |
| GOLD240510C00012500 | 2024-05-07 3:38PM EDT | 12.50 | 4.28 | 2.59 | 6.45 | 0.00 | - | 2 | 2 | 390.63% |
| GOLD240510C00013000 | 2024-05-09 9:41AM EDT | 13.00 | 3.85 | 2.58 | 6.00 | 0.00 | - | 4 | 5 | 523.44% |
| GOLD240510C00014000 | 2024-05-09 2:16PM EDT | 14.00 | 3.05 | 2.87 | 4.15 | 0.00 | - | 2 | 3 | 513.28% |
| GOLD240510C00014500 | 2024-05-09 1:07PM EDT | 14.50 | 2.45 | 2.04 | 2.98 | 0.00 | - | 2 | 1 | 223.44% |
| GOLD240510C00015000 | 2024-05-09 3:35PM EDT | 15.00 | 2.03 | 0.94 | 2.80 | 0.00 | - | 3 | 3 | 500.00% |
| GOLD240510C00015500 | 2024-05-10 3:30PM EDT | 15.50 | 1.44 | 1.03 | 2.77 | -0.14 | -8.86% | 2 | 77 | 305.08% |
| GOLD240510C00016000 | 2024-05-10 3:48PM EDT | 16.00 | 1.00 | 0.00 | 2.59 | -0.06 | -5.66% | 288 | 598 | 214.84% |
| GOLD240510C00016500 | 2024-05-10 3:49PM EDT | 16.50 | 0.48 | 0.25 | 0.46 | -0.07 | -12.73% | 595 | 2,083 | 46.09% |
| GOLD240510C00017000 | 2024-05-10 3:50PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 5,327 | 7,190 | 9.38% |
| GOLD240510C00017500 | 2024-05-10 2:35PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,555 | 5,176 | 40.63% |
| GOLD240510C00018000 | 2024-05-10 9:48AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,722 | 59.38% |
| GOLD240510C00018500 | 2024-05-10 2:37PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,652 | 81.25% |
| GOLD240510C00019000 | 2024-05-09 11:40AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,947 | 100.00% |
| GOLD240510C00019500 | 2024-05-09 11:36AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,010 | 118.75% |
| GOLD240510C00020000 | 2024-05-06 10:09AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,992 | 137.50% |
| GOLD240510C00020500 | 2024-04-26 2:00PM EDT | 20.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 274 | 156.25% |
| GOLD240510C00021000 | 2024-05-02 9:30AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 175.00% |
| GOLD240510C00022000 | 2024-04-19 11:04AM EDT | 22.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 195 | 528 | 200.00% |
| GOLD240510C00022500 | 2024-04-18 2:54PM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 267 | 225.00% |
| GOLD240510C00023000 | 2024-04-12 10:53AM EDT | 23.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 237.50% |
| GOLD240510C00032500 | 2024-05-09 9:32AM EDT | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 543.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510P00010000 | 2024-05-07 10:58AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 393.75% |
| GOLD240510P00013500 | 2024-04-16 2:11PM EDT | 13.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 187.50% |
| GOLD240510P00014000 | 2024-04-18 2:50PM EDT | 14.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 51 | 162.50% |
| GOLD240510P00014500 | 2024-05-07 9:44AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 131.25% |
| GOLD240510P00015000 | 2024-05-10 9:38AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 106.25% |
| GOLD240510P00015500 | 2024-05-09 10:39AM EDT | 15.50 | 0.16 | 0.00 | 0.02 | +0.15 | +1,500.00% | 1 | 697 | 90.63% |
| GOLD240510P00016000 | 2024-05-10 10:22AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,670 | 56.25% |
| GOLD240510P00016500 | 2024-05-10 3:31PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 1,697 | 40.63% |
| GOLD240510P00017000 | 2024-05-10 3:58PM EDT | 17.00 | 0.06 | 0.05 | 0.26 | -0.02 | -25.00% | 674 | 1,093 | 63.28% |
| GOLD240510P00017500 | 2024-05-10 3:58PM EDT | 17.50 | 0.56 | 0.38 | 1.40 | +0.07 | +14.29% | 84 | 293 | 155.47% |
| GOLD240510P00018000 | 2024-05-10 3:30PM EDT | 18.00 | 1.02 | 0.13 | 1.92 | +0.02 | +2.00% | 10 | 79 | 361.72% |
| GOLD240510P00018500 | 2024-05-09 9:53AM EDT | 18.50 | 1.68 | 1.13 | 2.75 | 0.00 | - | 4 | 4 | 259.38% |
| GOLD240510P00019000 | 2024-05-09 11:39AM EDT | 19.00 | 1.95 | 1.02 | 2.80 | 0.00 | - | 1 | 9 | 414.45% |
| GOLD240510P00019500 | 2024-05-09 11:59AM EDT | 19.50 | 2.51 | 1.80 | 2.77 | 0.00 | - | 7 | 0 | 264.06% |
| GOLD240510P00020000 | 2024-04-25 1:49PM EDT | 20.00 | 3.10 | 2.29 | 4.95 | 0.00 | - | 3 | 3 | 429.69% |
| GOLD240510P00020500 | 2024-05-09 10:03AM EDT | 20.50 | 3.60 | 2.77 | 5.50 | 0.00 | - | 26 | 0 | 467.97% |
| GOLD240510P00021000 | 2024-05-09 10:03AM EDT | 21.00 | 4.10 | 3.65 | 5.90 | 0.00 | - | 3 | 0 | 548.44% |
| GOLD240510P00021500 | 2024-05-09 9:41AM EDT | 21.50 | 4.65 | 3.60 | 6.50 | 0.00 | - | 1 | 0 | 497.66% |
| GOLD240510P00030000 | 2024-05-08 9:41AM EDT | 30.00 | 13.40 | 12.00 | 15.50 | 0.00 | - | - | 0 | 949.22% |
© 2024 Yahoo. All rights reserved.