Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00011000 | 2024-04-03 10:14AM EDT | 11.00 | 6.35 | 5.25 | 5.40 | 0.00 | - | 2 | 2 | 228.13% |
| GOLD240503C00012000 | 2024-04-29 12:58PM EDT | 12.00 | 5.44 | 4.25 | 4.55 | 0.00 | - | 2 | 2 | 237.50% |
| GOLD240503C00012500 | 2024-04-22 11:37AM EDT | 12.50 | 4.00 | 3.75 | 3.90 | 0.00 | - | 1 | 2 | 162.50% |
| GOLD240503C00013000 | 2024-04-05 12:11PM EDT | 13.00 | 5.00 | 3.25 | 3.40 | 0.00 | - | 3 | 5 | 142.19% |
| GOLD240503C00013500 | 2024-04-25 10:31AM EDT | 13.50 | 3.05 | 2.78 | 2.96 | 0.00 | - | 2 | 5 | 149.22% |
| GOLD240503C00014000 | 2024-04-25 3:21PM EDT | 14.00 | 3.21 | 2.27 | 2.86 | 0.00 | - | 1 | 5 | 189.84% |
| GOLD240503C00014500 | 2024-05-01 10:29AM EDT | 14.50 | 2.10 | 1.78 | 1.96 | -0.78 | -27.08% | 4 | 102 | 103.91% |
| GOLD240503C00015000 | 2024-04-26 3:37PM EDT | 15.00 | 2.11 | 1.28 | 1.51 | 0.00 | - | 7 | 312 | 89.06% |
| GOLD240503C00015500 | 2024-05-01 9:54AM EDT | 15.50 | 1.13 | 0.81 | 0.94 | -0.12 | -9.60% | 11 | 176 | 58.98% |
| GOLD240503C00016000 | 2024-05-01 12:24PM EDT | 16.00 | 0.39 | 0.39 | 0.44 | -0.34 | -46.58% | 247 | 490 | 45.70% |
| GOLD240503C00016500 | 2024-05-01 12:25PM EDT | 16.50 | 0.15 | 0.14 | 0.17 | -0.24 | -61.54% | 2,019 | 2,747 | 43.75% |
| GOLD240503C00017000 | 2024-05-01 12:23PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | -0.17 | -73.91% | 3,835 | 9,078 | 46.88% |
| GOLD240503C00017500 | 2024-05-01 12:22PM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 3,312 | 8,166 | 53.13% |
| GOLD240503C00018000 | 2024-05-01 12:13PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 1,565 | 8,726 | 62.50% |
| GOLD240503C00018500 | 2024-05-01 10:24AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,687 | 4,072 | 62.50% |
| GOLD240503C00019000 | 2024-05-01 10:19AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 9 | 9,652 | 82.81% |
| GOLD240503C00019500 | 2024-04-30 3:52PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 508 | 87.50% |
| GOLD240503C00020000 | 2024-04-30 3:27PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,454 | 93.75% |
| GOLD240503C00020500 | 2024-04-30 3:31PM EDT | 20.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 50 | 1,946 | 176.56% |
| GOLD240503C00021000 | 2024-04-29 11:57AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,423 | 134.38% |
| GOLD240503C00022000 | 2024-04-12 12:27PM EDT | 22.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 16 | 52 | 131.25% |
| GOLD240503C00022500 | 2024-04-12 10:12AM EDT | 22.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 208.59% |
| GOLD240503C00023000 | 2024-04-12 1:45PM EDT | 23.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 32 | 1,432 | 242.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503P00010000 | 2024-04-10 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 212.50% |
| GOLD240503P00012500 | 2024-04-26 2:30PM EDT | 12.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 167.19% |
| GOLD240503P00013500 | 2024-03-26 12:10PM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 248.44% |
| GOLD240503P00014000 | 2024-05-01 11:07AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 560 | 84.38% |
| GOLD240503P00014500 | 2024-04-29 1:54PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 720 | 953 | 67.19% |
| GOLD240503P00015000 | 2024-05-01 11:09AM EDT | 15.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 42 | 543 | 82.81% |
| GOLD240503P00015500 | 2024-05-01 11:04AM EDT | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 79 | 641 | 42.97% |
| GOLD240503P00016000 | 2024-05-01 12:27PM EDT | 16.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 673 | 1,656 | 41.02% |
| GOLD240503P00016500 | 2024-05-01 12:20PM EDT | 16.50 | 0.35 | 0.35 | 0.36 | +0.07 | +25.00% | 863 | 6,489 | 41.02% |
| GOLD240503P00017000 | 2024-05-01 12:19PM EDT | 17.00 | 0.71 | 0.73 | 0.78 | +0.14 | +24.56% | 120 | 4,164 | 50.78% |
| GOLD240503P00017500 | 2024-05-01 12:20PM EDT | 17.50 | 1.20 | 1.19 | 1.24 | +0.28 | +30.43% | 58 | 867 | 57.81% |
| GOLD240503P00018000 | 2024-05-01 11:40AM EDT | 18.00 | 1.52 | 1.47 | 1.75 | +0.31 | +25.62% | 10 | 249 | 78.91% |
| GOLD240503P00018500 | 2024-05-01 12:27PM EDT | 18.50 | 2.20 | 2.08 | 2.23 | +0.64 | +41.03% | 17 | 76 | 82.81% |
| GOLD240503P00019000 | 2024-04-26 10:27AM EDT | 19.00 | 1.95 | 2.50 | 2.77 | 0.00 | - | 2 | 15 | 118.75% |
| GOLD240503P00019500 | 2024-04-30 3:58PM EDT | 19.50 | 2.89 | 3.15 | 3.25 | 0.00 | - | 22 | 22 | 123.44% |
| GOLD240503P00020000 | 2024-04-12 10:43AM EDT | 20.00 | 1.48 | 3.30 | 3.75 | 0.00 | - | 1 | 0 | 135.94% |
| GOLD240503P00021000 | 2024-04-11 12:45PM EDT | 21.00 | 3.07 | 4.35 | 4.75 | 0.00 | - | - | 0 | 160.94% |
| GOLD240503P00024000 | 2024-04-19 9:38AM EDT | 24.00 | 6.98 | 6.40 | 8.60 | 0.00 | - | 1 | 0 | 485.55% |
| GOLD240503P00029500 | 2024-04-25 10:52AM EDT | 29.50 | 12.75 | 12.75 | 13.25 | 0.00 | - | - | 0 | 317.19% |
© 2024 Yahoo. All rights reserved.