Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517C00015000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 2.51 | 2.50 | 2.54 | +0.36 | +16.74% | 187 | 2,869 | 129.69% |
| GOLD240524C00015000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 2.13 | 2.52 | 2.56 | 0.00 | - | 1 | 46 | 75.00% |
| GOLD240531C00015000 | 2024-05-13 11:56AM EDT | 2024-05-31 | 1.99 | 2.03 | 2.61 | 0.00 | - | 3 | 16 | 66.80% |
| GOLD240621C00015000 | 2024-05-15 3:46PM EDT | 2024-06-21 | 2.57 | 2.55 | 2.60 | +0.36 | +16.07% | 467 | 18,448 | 43.95% |
| GOLD240628C00015000 | 2024-05-13 12:04PM EDT | 2024-06-28 | 2.20 | 2.32 | 2.62 | 0.00 | - | 5 | 5 | 41.80% |
| GOLD240816C00015000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 2.82 | 2.77 | 2.87 | +0.27 | +10.59% | 1 | 280 | 40.14% |
| GOLD240920C00015000 | 2024-05-15 10:50AM EDT | 2024-09-20 | 2.72 | 2.94 | 2.99 | +0.14 | +5.43% | 4 | 7,858 | 38.28% |
| GOLD241115C00015000 | 2024-05-14 3:15PM EDT | 2024-11-15 | 2.88 | 3.15 | 3.25 | 0.00 | - | 3 | 50 | 38.77% |
| GOLD241220C00015000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 2.93 | 3.25 | 3.35 | 0.00 | - | 1 | 2 | 37.84% |
| GOLD250117C00015000 | 2024-05-15 3:32PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.45 | +0.35 | +11.48% | 153 | 18,335 | 37.79% |
| GOLD250221C00015000 | 2024-05-15 12:06PM EDT | 2025-02-21 | 3.45 | 3.50 | 3.60 | +0.29 | +9.18% | 20 | 148 | 38.38% |
| GOLD250620C00015000 | 2024-05-15 1:11PM EDT | 2025-06-20 | 3.90 | 3.85 | 4.00 | +0.35 | +9.86% | 10 | 317 | 38.72% |
| GOLD260116C00015000 | 2024-05-15 2:30PM EDT | 2026-01-16 | 4.45 | 4.40 | 4.50 | +0.30 | +7.23% | 196 | 14,012 | 37.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517P00015000 | 2024-05-13 3:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,358 | 75.00% |
| GOLD240524P00015000 | 2024-05-15 1:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 510 | 507 | 45.31% |
| GOLD240531P00015000 | 2024-05-13 1:05PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 272 | 44.53% |
| GOLD240607P00015000 | 2024-05-13 3:57PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 324 | 37.50% |
| GOLD240614P00015000 | 2024-05-10 10:12AM EDT | 2024-06-14 | 0.06 | 0.02 | 0.05 | 0.00 | - | 12 | 43 | 34.77% |
| GOLD240621P00015000 | 2024-05-15 3:14PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 52 | 28,251 | 32.81% |
| GOLD240628P00015000 | 2024-05-15 3:25PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 1 | 3 | 31.25% |
| GOLD240816P00015000 | 2024-05-15 2:25PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 21 | 1,211 | 29.49% |
| GOLD240920P00015000 | 2024-05-15 1:48PM EDT | 2024-09-20 | 0.30 | 0.28 | 0.31 | -0.08 | -21.05% | 80 | 4,698 | 29.59% |
| GOLD241115P00015000 | 2024-05-15 12:46PM EDT | 2024-11-15 | 0.45 | 0.43 | 0.46 | -0.08 | -15.09% | 218 | 12,176 | 29.20% |
| GOLD241220P00015000 | 2024-05-14 3:17PM EDT | 2024-12-20 | 0.63 | 0.50 | 0.54 | 0.00 | - | 1 | 70 | 28.81% |
| GOLD250117P00015000 | 2024-05-15 3:45PM EDT | 2025-01-17 | 0.60 | 0.58 | 0.61 | -0.08 | -11.76% | 105 | 46,438 | 28.76% |
| GOLD250221P00015000 | 2024-05-15 2:04PM EDT | 2025-02-21 | 0.66 | 0.64 | 0.69 | -0.14 | -17.50% | 217 | 189 | 28.66% |
| GOLD250620P00015000 | 2024-05-15 12:25PM EDT | 2025-06-20 | 0.94 | 0.90 | 0.96 | -0.09 | -8.74% | 1 | 4,047 | 28.71% |
| GOLD260116P00015000 | 2024-05-14 12:49PM EDT | 2026-01-16 | 1.40 | 1.22 | 1.33 | 0.00 | - | 1 | 10,438 | 28.25% |
© 2024 Yahoo. All rights reserved.