Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.49-0.16 (-0.86%)
At close: 4:01PM EDT
18.53 +0.04 (0.22%)
Pre-Market: 07:45AM EDT
Pre-Market: 07:45AM EDT
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD210924C00015000 | 2021-09-16 9:54AM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GOLD210924C00016000 | 2021-09-20 12:29PM EDT | 16.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| GOLD210924C00016500 | 2021-09-21 9:51AM EDT | 16.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOLD210924C00017000 | 2021-09-21 3:09PM EDT | 17.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 407 | 0.00% |
| GOLD210924C00017500 | 2021-09-21 3:23PM EDT | 17.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 149 | 0.00% |
| GOLD210924C00018000 | 2021-09-21 3:32PM EDT | 18.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 688 | 9,031 | 0.00% |
| GOLD210924C00018500 | 2021-09-21 3:59PM EDT | 18.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,530 | 3,436 | 0.39% |
| GOLD210924C00019000 | 2021-09-21 3:58PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,428 | 7,003 | 12.50% |
| GOLD210924C00019500 | 2021-09-21 3:54PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 772 | 2,752 | 12.50% |
| GOLD210924C00020000 | 2021-09-21 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 365 | 3,096 | 25.00% |
| GOLD210924C00020500 | 2021-09-21 3:24PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 2,402 | 25.00% |
| GOLD210924C00021000 | 2021-09-21 1:38PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 1,686 | 50.00% |
| GOLD210924C00021500 | 2021-09-21 11:19AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,081 | 50.00% |
| GOLD210924C00022000 | 2021-09-21 11:11AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 494 | 50.00% |
| GOLD210924C00022500 | 2021-09-15 10:51AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 50.00% |
| GOLD210924C00023000 | 2021-09-16 10:41AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 683 | 50.00% |
| GOLD210924C00023500 | 2021-09-15 12:00PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 57 | 50.00% |
| GOLD210924C00024000 | 2021-09-15 2:10PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 88 | 50.00% |
| GOLD210924C00024500 | 2021-09-14 10:15AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| GOLD210924C00025000 | 2021-09-07 1:10PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 596 | 50.00% |
| GOLD210924C00025500 | 2021-09-09 10:10AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 545 | 50.00% |
| GOLD210924C00026000 | 2021-09-09 10:12AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 173 | 50.00% |
| GOLD210924C00026500 | 2021-09-08 11:11AM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 50.00% |
| GOLD210924C00027000 | 2021-08-30 1:01PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 308 | 50.00% |
| GOLD210924C00027500 | 2021-09-08 2:27PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 50.00% |
| GOLD210924C00028000 | 2021-09-03 3:28PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 298 | 50.00% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD210924P00015000 | 2021-09-20 10:18AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| GOLD210924P00016000 | 2021-09-20 2:33PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 130 | 50.00% |
| GOLD210924P00016500 | 2021-09-20 10:09AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 25.00% |
| GOLD210924P00017000 | 2021-09-21 9:36AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 369 | 25.00% |
| GOLD210924P00017500 | 2021-09-21 1:49PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 253 | 12.50% |
| GOLD210924P00018000 | 2021-09-21 3:59PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 177 | 924 | 12.50% |
| GOLD210924P00018500 | 2021-09-21 3:59PM EDT | 18.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 639 | 1,278 | 0.00% |
| GOLD210924P00019000 | 2021-09-21 3:13PM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 286 | 1,874 | 0.00% |
| GOLD210924P00019500 | 2021-09-21 3:57PM EDT | 19.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 469 | 2,317 | 0.00% |
| GOLD210924P00020000 | 2021-09-21 1:40PM EDT | 20.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 41 | 1,621 | 0.00% |
| GOLD210924P00020500 | 2021-09-21 2:45PM EDT | 20.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 18 | 544 | 0.00% |
| GOLD210924P00021000 | 2021-09-20 12:00PM EDT | 21.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| GOLD210924P00021500 | 2021-09-15 9:30AM EDT | 21.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOLD210924P00022000 | 2021-09-21 10:42AM EDT | 22.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| GOLD210924P00022500 | 2021-09-20 3:51PM EDT | 22.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GOLD210924P00023000 | 2021-09-20 3:52PM EDT | 23.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOLD210924P00023500 | 2021-09-17 10:36AM EDT | 23.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 199 | 210 | 0.00% |
| GOLD210924P00024000 | 2021-09-17 1:49PM EDT | 24.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 0.00% |
| GOLD210924P00024500 | 2021-08-31 3:40PM EDT | 24.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOLD210924P00025000 | 2021-09-20 2:46PM EDT | 25.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 135 | 48 | 0.00% |
| GOLD210924P00025500 | 2021-09-14 1:58PM EDT | 25.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOLD210924P00026000 | 2021-08-19 11:09AM EDT | 26.00 | 6.91 | 7.60 | 7.70 | 0.00 | - | 3 | 34 | 248.44% |
| GOLD210924P00027000 | 2021-09-20 11:34AM EDT | 27.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| GOLD210924P00028000 | 2021-08-25 5:32PM EDT | 28.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
