Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517C00020000 | 2024-05-14 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 10,966 | 68.75% |
| GOLD240524C00020000 | 2024-05-14 10:34AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,438 | 50.00% |
| GOLD240531C00020000 | 2024-05-13 3:42PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.04 | 0.00 | - | 20 | 2,294 | 40.63% |
| GOLD240607C00020000 | 2024-05-15 1:02PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.63 | +0.03 | +150.00% | 400 | 108 | 62.60% |
| GOLD240614C00020000 | 2024-05-15 9:44AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.08 | 0.00 | - | 3 | 4 | 35.16% |
| GOLD240621C00020000 | 2024-05-15 3:52PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | +0.03 | +50.00% | 703 | 52,399 | 33.79% |
| GOLD240816C00020000 | 2024-05-15 3:28PM EDT | 2024-08-16 | 0.38 | 0.36 | 0.39 | +0.08 | +26.67% | 274 | 9,059 | 34.08% |
| GOLD240920C00020000 | 2024-05-15 3:43PM EDT | 2024-09-20 | 0.51 | 0.51 | 0.53 | +0.10 | +24.39% | 308 | 10,860 | 33.25% |
| GOLD241115C00020000 | 2024-05-15 2:46PM EDT | 2024-11-15 | 0.79 | 0.75 | 0.80 | +0.17 | +27.42% | 1 | 404 | 34.01% |
| GOLD241220C00020000 | 2024-05-15 2:24PM EDT | 2024-12-20 | 0.90 | 0.88 | 0.94 | +0.14 | +18.42% | 1 | 272 | 34.03% |
| GOLD250117C00020000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 1.03 | 1.03 | 1.06 | +0.12 | +13.04% | 2,016 | 128,071 | 34.28% |
| GOLD250221C00020000 | 2024-05-15 2:55PM EDT | 2025-02-21 | 1.22 | 1.11 | 1.22 | +0.27 | +28.42% | 243 | 101 | 34.84% |
| GOLD250620C00020000 | 2024-05-15 3:18PM EDT | 2025-06-20 | 1.61 | 1.56 | 1.72 | +0.17 | +11.81% | 120 | 2,044 | 36.26% |
| GOLD260116C00020000 | 2024-05-15 3:49PM EDT | 2026-01-16 | 2.25 | 2.18 | 2.28 | +0.17 | +8.17% | 183 | 11,570 | 35.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517P00020000 | 2024-05-09 11:43AM EDT | 2024-05-17 | 2.95 | 2.22 | 2.54 | 0.00 | - | 3 | 49 | 0.00% |
| GOLD240621P00020000 | 2024-05-15 1:17PM EDT | 2024-06-21 | 2.62 | 2.59 | 2.68 | -0.78 | -22.94% | 26 | 463 | 34.67% |
| GOLD240628P00020000 | 2024-05-13 2:28PM EDT | 2024-06-28 | 3.15 | 1.55 | 2.97 | 0.00 | - | 20 | 20 | 49.81% |
| GOLD240816P00020000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 3.30 | 2.70 | 2.80 | 0.00 | - | 1 | 219 | 27.83% |
| GOLD240920P00020000 | 2024-05-10 1:00PM EDT | 2024-09-20 | 3.16 | 2.83 | 4.65 | 0.00 | - | 2 | 638 | 50.34% |
| GOLD241115P00020000 | 2024-05-10 9:33AM EDT | 2024-11-15 | 3.15 | 2.93 | 3.05 | 0.00 | - | 224 | 725 | 26.56% |
| GOLD241220P00020000 | 2024-05-08 3:59PM EDT | 2024-12-20 | 3.60 | 3.05 | 3.15 | 0.00 | - | 220 | 221 | 26.59% |
| GOLD250117P00020000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 3.13 | 3.05 | 3.20 | -0.37 | -10.57% | 6 | 8,168 | 26.07% |
| GOLD250221P00020000 | 2024-05-14 9:34AM EDT | 2025-02-21 | 3.50 | 3.20 | 3.35 | 0.00 | - | 2 | 3 | 27.15% |
| GOLD250620P00020000 | 2024-05-06 12:28PM EDT | 2025-06-20 | 4.09 | 2.17 | 3.55 | 0.00 | - | 1 | 3,850 | 25.78% |
| GOLD260116P00020000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 3.85 | 3.80 | 3.90 | -0.20 | -4.94% | 1,851 | 1,718 | 25.00% |
© 2024 Yahoo. All rights reserved.