Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD220121C00003000 | 2021-12-16 2:06PM EST | 3.00 | 15.29 | 15.55 | 15.60 | 0.00 | - | 2 | 22 | 837.50% |
| GOLD220121C00005000 | 2021-11-30 10:59AM EST | 5.00 | 14.20 | 13.60 | 13.70 | 0.00 | - | 1 | 4 | 796.88% |
| GOLD220121C00008000 | 2021-11-26 12:36PM EST | 8.00 | 11.40 | 10.50 | 10.60 | 0.00 | - | 25 | 4 | 459.38% |
| GOLD220121C00010000 | 2021-12-31 2:15PM EST | 10.00 | 8.95 | 8.55 | 8.60 | 0.00 | - | 5 | 507 | 300.00% |
| GOLD220121C00013000 | 2022-01-05 3:19PM EST | 13.00 | 5.65 | 5.55 | 5.65 | +0.02 | +0.36% | 5 | 567 | 215.63% |
| GOLD220121C00014000 | 2021-12-15 1:23PM EST | 14.00 | 3.44 | 4.55 | 4.65 | 0.00 | - | 9 | 204 | 176.56% |
| GOLD220121C00015000 | 2022-01-05 12:48PM EST | 15.00 | 4.01 | 3.55 | 3.65 | +0.19 | +4.97% | 23 | 1,583 | 139.06% |
| GOLD220121C00016000 | 2022-01-05 12:53PM EST | 16.00 | 3.02 | 2.57 | 2.62 | +0.42 | +16.15% | 15 | 105 | 101.56% |
| GOLD220121C00016500 | 2021-12-29 10:12AM EST | 16.50 | 2.04 | 2.08 | 2.16 | 0.00 | - | 2 | 14 | 95.31% |
| GOLD220121C00017000 | 2022-01-05 3:49PM EST | 17.00 | 1.62 | 1.59 | 1.64 | -0.18 | -10.00% | 207 | 19,556 | 74.61% |
| GOLD220121C00017500 | 2022-01-05 10:47AM EST | 17.50 | 1.52 | 1.14 | 1.19 | +0.19 | +14.29% | 10 | 227 | 68.75% |
| GOLD220121C00018000 | 2022-01-05 3:57PM EST | 18.00 | 0.77 | 0.74 | 0.79 | -0.15 | -16.30% | 175 | 3,175 | 64.84% |
| GOLD220121C00018500 | 2022-01-05 3:43PM EST | 18.50 | 0.50 | 0.45 | 0.48 | -0.13 | -20.63% | 98 | 526 | 64.84% |
| GOLD220121C00019000 | 2022-01-05 3:34PM EST | 19.00 | 0.26 | 0.25 | 0.26 | -0.11 | -29.73% | 308 | 9,037 | 64.84% |
| GOLD220121C00019500 | 2022-01-05 3:47PM EST | 19.50 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 291 | 1,328 | 66.80% |
| GOLD220121C00020000 | 2022-01-05 3:59PM EST | 20.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 4,916 | 67,987 | 71.09% |
| GOLD220121C00020500 | 2022-01-05 3:51PM EST | 20.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 31 | 879 | 75.78% |
| GOLD220121C00021000 | 2022-01-05 2:56PM EST | 21.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 550 | 9,432 | 85.16% |
| GOLD220121C00021500 | 2022-01-04 10:36AM EST | 21.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 589 | 90.63% |
| GOLD220121C00022000 | 2022-01-05 3:53PM EST | 22.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 409 | 60,048 | 93.75% |
| GOLD220121C00022500 | 2022-01-05 11:18AM EST | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 31 | 98.44% |
| GOLD220121C00023000 | 2022-01-05 1:51PM EST | 23.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 6,203 | 106.25% |
| GOLD220121C00023500 | 2021-12-23 1:55PM EST | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 41 | 115.63% |
| GOLD220121C00024000 | 2022-01-05 11:03AM EST | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7,019 | 125.00% |
| GOLD220121C00024500 | 2021-12-20 9:38AM EST | 24.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 134.38% |
| GOLD220121C00025000 | 2022-01-05 3:53PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 67,835 | 131.25% |
| GOLD220121C00026000 | 2021-12-21 9:44AM EST | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 111 | 159.38% |
| GOLD220121C00027000 | 2022-01-05 9:33AM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30,753 | 162.50% |
| GOLD220121C00028000 | 2021-12-21 9:33AM EST | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 187.50% |
| GOLD220121C00029000 | 2021-12-22 9:32AM EST | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 200.00% |
| GOLD220121C00030000 | 2022-01-05 1:38PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63,061 | 196.88% |
| GOLD220121C00032000 | 2022-01-05 12:31PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,833 | 225.00% |
| GOLD220121C00035000 | 2022-01-04 2:57PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18,853 | 250.00% |
| GOLD220121C00037000 | 2021-12-31 1:10PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 5,934 | 275.00% |
| GOLD220121C00040000 | 2021-12-27 10:58AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25,600 | 300.00% |
| GOLD220121C00045000 | 2021-12-28 3:28PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 15,207 | 337.50% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD220121P00003000 | 2021-11-10 6:49AM EST | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 36 | 750.00% |
| GOLD220121P00005000 | 2021-12-17 11:30AM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 537.50% |
| GOLD220121P00008000 | 2021-11-10 6:49AM EST | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 16,790 | 350.00% |
| GOLD220121P00010000 | 2021-11-29 11:22AM EST | 10.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 41 | 2,302 | 287.50% |
| GOLD220121P00013000 | 2021-12-17 11:24AM EST | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 3,135 | 175.00% |
| GOLD220121P00014000 | 2021-12-14 10:11AM EST | 14.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 387 | 140.63% |
| GOLD220121P00015000 | 2022-01-05 3:08PM EST | 15.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 35,857 | 117.19% |
| GOLD220121P00015500 | 2021-12-30 9:35AM EST | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 96.88% |
| GOLD220121P00016000 | 2022-01-04 1:00PM EST | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 22 | 1,635 | 85.94% |
| GOLD220121P00016500 | 2021-12-31 11:42AM EST | 16.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 108 | 78.13% |
| GOLD220121P00017000 | 2022-01-05 3:33PM EST | 17.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 114 | 37,134 | 72.66% |
| GOLD220121P00017500 | 2022-01-05 3:34PM EST | 17.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 202 | 739 | 66.41% |
| GOLD220121P00018000 | 2022-01-05 3:31PM EST | 18.00 | 0.17 | 0.19 | 0.21 | -0.01 | -5.56% | 130 | 8,638 | 63.87% |
| GOLD220121P00018500 | 2022-01-05 3:31PM EST | 18.50 | 0.39 | 0.38 | 0.41 | +0.05 | +14.71% | 88 | 1,072 | 63.28% |
| GOLD220121P00019000 | 2022-01-05 3:54PM EST | 19.00 | 0.68 | 0.67 | 0.70 | +0.09 | +15.25% | 136 | 4,722 | 63.28% |
| GOLD220121P00019500 | 2022-01-05 12:39PM EST | 19.50 | 0.72 | 1.04 | 1.08 | -0.26 | -26.53% | 6 | 28 | 63.67% |
| GOLD220121P00020000 | 2022-01-05 3:21PM EST | 20.00 | 1.43 | 1.48 | 1.53 | +0.08 | +5.93% | 168 | 59,523 | 67.97% |
| GOLD220121P00020500 | 2022-01-05 10:48AM EST | 20.50 | 1.61 | 1.92 | 1.99 | -0.12 | -6.94% | 15 | 13 | 60.94% |
| GOLD220121P00021000 | 2022-01-05 3:05PM EST | 21.00 | 2.26 | 2.43 | 2.48 | -0.02 | -0.88% | 48 | 3,409 | 71.88% |
| GOLD220121P00021500 | 2022-01-03 2:03PM EST | 21.50 | 2.95 | 2.88 | 2.97 | 0.00 | - | 3 | 8 | 94.53% |
| GOLD220121P00022000 | 2022-01-05 3:34PM EST | 22.00 | 3.44 | 3.40 | 3.50 | +0.24 | +7.50% | 89 | 35,737 | 87.50% |
| GOLD220121P00022500 | 2021-12-28 3:10PM EST | 22.50 | 4.15 | 3.90 | 4.00 | 0.00 | - | - | 1 | 98.44% |
| GOLD220121P00023000 | 2021-12-31 9:30AM EST | 23.00 | 4.10 | 4.40 | 4.50 | 0.00 | - | 2 | 41 | 107.81% |
| GOLD220121P00024000 | 2022-01-05 11:08AM EST | 24.00 | 5.03 | 5.40 | 5.50 | -0.17 | -3.27% | 2 | 114 | 125.00% |
| GOLD220121P00024500 | 2021-12-23 12:10PM EST | 24.50 | 5.95 | 5.90 | 6.00 | 0.00 | - | 50 | 0 | 134.38% |
| GOLD220121P00025000 | 2022-01-05 3:31PM EST | 25.00 | 6.40 | 6.40 | 6.50 | +0.13 | +2.07% | 37 | 25,562 | 143.75% |
| GOLD220121P00026000 | 2022-01-05 3:31PM EST | 26.00 | 7.40 | 7.40 | 7.50 | +0.05 | +0.68% | 1 | 7 | 159.38% |
| GOLD220121P00027000 | 2022-01-05 11:34AM EST | 27.00 | 8.05 | 8.40 | 8.50 | +0.05 | +0.63% | 22 | 10,624 | 175.00% |
| GOLD220121P00028000 | 2021-12-01 10:11AM EST | 28.00 | 8.75 | 9.10 | 9.20 | 0.00 | - | - | 0 | 0.00% |
| GOLD220121P00029000 | 2021-12-29 9:58AM EST | 29.00 | 10.65 | 10.40 | 10.50 | 0.00 | - | 50 | 51 | 200.00% |
| GOLD220121P00030000 | 2021-12-31 10:51AM EST | 30.00 | 11.21 | 11.40 | 11.50 | 0.00 | - | 5 | 1,915 | 212.50% |
| GOLD220121P00032000 | 2021-12-01 9:30AM EST | 32.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| GOLD220121P00035000 | 2022-01-03 1:57PM EST | 35.00 | 16.40 | 16.40 | 16.50 | 0.00 | - | 1 | 850 | 275.00% |
| GOLD220121P00037000 | 2021-11-10 6:49AM EST | 37.00 | 17.65 | 18.90 | 19.05 | 0.00 | - | 4 | 66 | 563.67% |
| GOLD220121P00040000 | 2022-01-03 12:13PM EST | 40.00 | 21.45 | 21.40 | 21.50 | 0.00 | - | 10 | 1,172 | 318.75% |
| GOLD220121P00045000 | 2021-11-16 3:18PM EST | 45.00 | 24.63 | 26.45 | 26.75 | 0.00 | - | 2 | 27 | 521.88% |
