Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240426C00015000 | 2024-04-26 10:19AM EDT | 2024-04-26 | 2.13 | 2.01 | 2.05 | +0.02 | +0.95% | 5 | 114 | 112.50% |
| GOLD240503C00015000 | 2024-04-26 10:34AM EDT | 2024-05-03 | 2.15 | 2.03 | 2.13 | -0.05 | -2.27% | 1 | 312 | 61.72% |
| GOLD240510C00015000 | 2024-04-23 10:42AM EDT | 2024-05-10 | 2.25 | 2.07 | 2.13 | +0.40 | +21.62% | 2 | 4 | 53.71% |
| GOLD240517C00015000 | 2024-04-26 9:46AM EDT | 2024-05-17 | 2.05 | 2.11 | 2.15 | -0.20 | -8.89% | 22 | 2,792 | 46.68% |
| GOLD240524C00015000 | 2024-04-22 11:23AM EDT | 2024-05-24 | 1.65 | 2.12 | 2.20 | 0.00 | - | 3 | 38 | 45.51% |
| GOLD240621C00015000 | 2024-04-26 10:51AM EDT | 2024-06-21 | 2.25 | 2.25 | 2.35 | -0.10 | -4.26% | 41 | 18,379 | 41.21% |
| GOLD240816C00015000 | 2024-04-25 2:45PM EDT | 2024-08-16 | 2.70 | 2.35 | 2.91 | 0.00 | - | 30 | 156 | 48.34% |
| GOLD240920C00015000 | 2024-04-26 10:26AM EDT | 2024-09-20 | 2.80 | 2.71 | 2.76 | +0.51 | +22.27% | 4 | 7,888 | 37.99% |
| GOLD241115C00015000 | 2024-04-16 3:34PM EDT | 2024-11-15 | 2.63 | 2.96 | 3.05 | 0.00 | - | - | 10 | 39.26% |
| GOLD250117C00015000 | 2024-04-26 10:12AM EDT | 2025-01-17 | 3.35 | 3.15 | 3.25 | +0.05 | +1.52% | 279 | 17,830 | 38.33% |
| GOLD250221C00015000 | 2024-04-23 2:13PM EDT | 2025-02-21 | 3.08 | 3.30 | 3.40 | 0.00 | - | 2 | 38 | 38.87% |
| GOLD250620C00015000 | 2024-04-26 10:28AM EDT | 2025-06-20 | 3.73 | 3.65 | 3.75 | +0.06 | +1.63% | 1 | 219 | 38.40% |
| GOLD260116C00015000 | 2024-04-25 3:35PM EDT | 2026-01-16 | 4.30 | 4.15 | 4.25 | 0.00 | - | 27 | 14,706 | 37.72% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240426P00015000 | 2024-04-24 1:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 111 | 562 | 146.88% |
| GOLD240503P00015000 | 2024-04-25 1:30PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.24 | 0.00 | - | 161 | 538 | 77.73% |
| GOLD240510P00015000 | 2024-04-25 2:43PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 26 | 44.14% |
| GOLD240517P00015000 | 2024-04-26 10:05AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 1 | 6,437 | 39.45% |
| GOLD240524P00015000 | 2024-04-25 10:02AM EDT | 2024-05-24 | 0.12 | 0.07 | 0.09 | 0.00 | - | 12 | 352 | 36.91% |
| GOLD240531P00015000 | 2024-04-25 2:38PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.12 | 0.00 | - | 16 | 255 | 36.13% |
| GOLD240621P00015000 | 2024-04-26 10:09AM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 5 | 28,597 | 34.08% |
| GOLD240816P00015000 | 2024-04-26 10:05AM EDT | 2024-08-16 | 0.37 | 0.39 | 0.41 | -0.04 | -9.76% | 1 | 859 | 32.42% |
| GOLD240920P00015000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 0.52 | 0.51 | 0.53 | 0.00 | - | 5 | 4,579 | 32.03% |
| GOLD241115P00015000 | 2024-04-24 10:32AM EDT | 2024-11-15 | 0.82 | 0.67 | 0.71 | 0.00 | - | 3 | 807 | 31.79% |
| GOLD250117P00015000 | 2024-04-26 10:40AM EDT | 2025-01-17 | 0.86 | 0.81 | 0.85 | +0.01 | +1.18% | 2 | 40,596 | 30.71% |
| GOLD250221P00015000 | 2024-04-22 12:36PM EDT | 2025-02-21 | 1.06 | 0.88 | 0.91 | 0.00 | - | 2 | 9 | 30.05% |
| GOLD250620P00015000 | 2024-04-23 2:12PM EDT | 2025-06-20 | 1.27 | 1.13 | 1.39 | 0.00 | - | 27 | 1,326 | 33.15% |
| GOLD260116P00015000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 1.50 | 1.46 | 1.56 | -0.08 | -5.06% | 3 | 10,320 | 29.27% |
© 2024 Yahoo. All rights reserved.