Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EST. Market open.
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD230203C00013000 | 2023-01-04 12:03PM EST | 13.00 | 5.96 | 6.30 | 6.40 | 0.00 | - | - | 3 | 265.63% |
| GOLD230203C00014500 | 2023-01-27 2:43PM EST | 14.50 | 5.20 | 4.80 | 4.85 | 0.00 | - | 10 | 24 | 50.00% |
| GOLD230203C00015000 | 2023-01-30 10:27AM EST | 15.00 | 4.70 | 4.25 | 4.40 | 0.00 | - | 1 | 0 | 50.00% |
| GOLD230203C00015500 | 2023-01-25 2:32PM EST | 15.50 | 4.12 | 3.80 | 3.85 | 0.00 | - | 1 | 4 | 50.00% |
| GOLD230203C00016000 | 2023-02-02 1:09PM EST | 16.00 | 3.32 | 3.30 | 3.35 | -0.38 | -10.27% | 8 | 16 | 50.00% |
| GOLD230203C00016500 | 2023-01-27 1:17PM EST | 16.50 | 3.10 | 2.81 | 2.86 | 0.00 | - | 18 | 24 | 103.13% |
| GOLD230203C00017000 | 2023-02-02 1:15PM EST | 17.00 | 2.31 | 2.31 | 2.37 | -0.75 | -24.51% | 168 | 396 | 93.75% |
| GOLD230203C00017500 | 2023-02-02 9:59AM EST | 17.50 | 2.13 | 1.81 | 1.86 | -0.43 | -16.80% | 20 | 201 | 68.75% |
| GOLD230203C00018000 | 2023-02-02 1:27PM EST | 18.00 | 1.34 | 1.33 | 1.36 | -0.81 | -37.67% | 70 | 218 | 60.94% |
| GOLD230203C00018500 | 2023-02-02 1:09PM EST | 18.50 | 0.84 | 0.84 | 0.89 | -0.65 | -43.62% | 1,956 | 473 | 57.81% |
| GOLD230203C00019000 | 2023-02-02 1:22PM EST | 19.00 | 0.39 | 0.40 | 0.43 | -0.74 | -65.49% | 189 | 1,117 | 41.02% |
| GOLD230203C00019500 | 2023-02-02 1:28PM EST | 19.50 | 0.12 | 0.11 | 0.12 | -0.40 | -76.92% | 890 | 3,398 | 33.99% |
| GOLD230203C00020000 | 2023-02-02 1:11PM EST | 20.00 | 0.03 | 0.02 | 0.04 | -0.19 | -86.36% | 823 | 2,635 | 41.41% |
| GOLD230203C00020500 | 2023-02-02 1:17PM EST | 20.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 139 | 1,623 | 51.56% |
| GOLD230203C00021000 | 2023-02-02 12:46PM EST | 21.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 40 | 1,097 | 59.38% |
| GOLD230203C00021500 | 2023-02-02 11:40AM EST | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 429 | 71.88% |
| GOLD230203C00022000 | 2023-02-02 10:35AM EST | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 370 | 78.13% |
| GOLD230203C00022500 | 2023-02-02 10:34AM EST | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 35 | 87.50% |
| GOLD230203C00023000 | 2023-02-01 9:49AM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 285 | 109.38% |
| GOLD230203C00024000 | 2023-02-01 9:48AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 13 | 118.75% |
| GOLD230203C00025000 | 2023-01-30 11:55AM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 136 | 153.13% |
| GOLD230203C00026000 | 2023-01-18 11:36AM EST | 26.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 20 | 175.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD230203P00014000 | 2023-01-10 9:34AM EST | 14.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 206.25% |
| GOLD230203P00014500 | 2023-01-03 1:59PM EST | 14.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 11 | 184.38% |
| GOLD230203P00015000 | 2023-01-17 9:33AM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 143.75% |
| GOLD230203P00015500 | 2023-01-23 1:11PM EST | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 205 | 288 | 125.00% |
| GOLD230203P00016000 | 2023-02-01 10:19AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 111 | 112.50% |
| GOLD230203P00016500 | 2023-01-30 9:32AM EST | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 148 | 103.13% |
| GOLD230203P00017000 | 2023-01-30 10:21AM EST | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 170 | 93.75% |
| GOLD230203P00017500 | 2023-02-02 12:18PM EST | 17.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 583 | 62.50% |
| GOLD230203P00018000 | 2023-02-01 12:11PM EST | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 497 | 53.13% |
| GOLD230203P00018500 | 2023-02-02 12:57PM EST | 18.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 41 | 809 | 46.09% |
| GOLD230203P00019000 | 2023-02-02 1:27PM EST | 19.00 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 443 | 1,534 | 35.94% |
| GOLD230203P00019500 | 2023-02-02 1:16PM EST | 19.50 | 0.32 | 0.28 | 0.29 | +0.27 | +540.00% | 760 | 1,789 | 33.20% |
| GOLD230203P00020000 | 2023-02-02 1:23PM EST | 20.00 | 0.68 | 0.65 | 0.71 | +0.40 | +142.86% | 561 | 213 | 39.84% |
| GOLD230203P00020500 | 2023-02-02 1:22PM EST | 20.50 | 1.17 | 1.16 | 1.20 | +0.55 | +88.71% | 7 | 42 | 54.69% |
| GOLD230203P00021000 | 2023-02-02 1:27PM EST | 21.00 | 1.68 | 1.65 | 1.69 | +0.72 | +75.00% | 6 | 118 | 64.06% |
| GOLD230203P00021500 | 2023-01-31 10:37AM EST | 21.50 | 2.10 | 2.14 | 2.19 | 0.00 | - | 10 | 4 | 78.13% |
| GOLD230203P00022000 | 2023-02-02 12:16PM EST | 22.00 | 2.56 | 2.65 | 2.69 | +0.20 | +8.47% | 2 | 2 | 90.63% |
| GOLD230203P00023000 | 2023-01-26 11:24AM EST | 23.00 | 3.55 | 3.65 | 3.70 | 0.00 | - | - | 0 | 50.00% |
| GOLD230203P00025000 | 2023-01-05 2:36PM EST | 25.00 | 6.35 | 5.60 | 5.70 | 0.00 | - | - | 1 | 175.00% |
© 2023 Yahoo. All rights reserved.
