Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:17.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240426C00017000 | 2024-04-25 11:23AM EDT | 2024-04-26 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 3,717 | 7,649 | 31.25% |
| GOLD240503C00017000 | 2024-04-25 11:22AM EDT | 2024-05-03 | 0.33 | 0.32 | 0.33 | +0.10 | +43.48% | 614 | 2,047 | 39.26% |
| GOLD240510C00017000 | 2024-04-25 11:04AM EDT | 2024-05-10 | 0.39 | 0.40 | 0.42 | +0.08 | +25.81% | 427 | 1,276 | 35.94% |
| GOLD240517C00017000 | 2024-04-25 11:22AM EDT | 2024-05-17 | 0.53 | 0.51 | 0.53 | +0.13 | +32.50% | 447 | 30,971 | 36.52% |
| GOLD240524C00017000 | 2024-04-25 10:48AM EDT | 2024-05-24 | 0.61 | 0.57 | 0.59 | +0.17 | +38.64% | 446 | 298 | 35.06% |
| GOLD240531C00017000 | 2024-04-25 10:09AM EDT | 2024-05-31 | 0.54 | 0.59 | 0.64 | +0.04 | +8.00% | 3 | 147 | 33.99% |
| GOLD240621C00017000 | 2024-04-25 11:26AM EDT | 2024-06-21 | 0.80 | 0.79 | 0.80 | +0.14 | +21.21% | 2,748 | 27,464 | 33.11% |
| GOLD240816C00017000 | 2024-04-25 10:43AM EDT | 2024-08-16 | 1.19 | 1.20 | 1.22 | +0.13 | +12.26% | 1,166 | 1,031 | 34.82% |
| GOLD240920C00017000 | 2024-04-25 11:17AM EDT | 2024-09-20 | 1.38 | 1.38 | 1.41 | +0.15 | +12.20% | 1,714 | 21,876 | 34.89% |
| GOLD241115C00017000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 1.65 | 1.67 | 1.71 | +0.13 | +8.55% | 33 | 157 | 35.74% |
| GOLD250117C00017000 | 2024-04-25 10:27AM EDT | 2025-01-17 | 1.85 | 1.81 | 1.96 | +0.07 | +3.93% | 79 | 26,028 | 35.62% |
| GOLD250221C00017000 | 2024-04-24 10:08AM EDT | 2025-02-21 | 1.91 | 2.05 | 2.11 | 0.00 | - | 2 | 19 | 35.96% |
| GOLD250620C00017000 | 2024-04-25 9:36AM EDT | 2025-06-20 | 2.34 | 2.45 | 2.54 | 0.00 | - | 1 | 898 | 36.50% |
| GOLD260116C00017000 | 2024-04-25 11:11AM EDT | 2026-01-16 | 3.10 | 3.00 | 3.15 | +0.28 | +9.93% | 2 | 4,727 | 36.87% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240426P00017000 | 2024-04-25 11:00AM EDT | 2024-04-26 | 0.41 | 0.31 | 0.34 | -0.13 | -24.07% | 118 | 1,911 | 47.27% |
| GOLD240503P00017000 | 2024-04-25 11:00AM EDT | 2024-05-03 | 0.61 | 0.56 | 0.58 | -0.09 | -12.86% | 400 | 484 | 45.51% |
| GOLD240510P00017000 | 2024-04-24 12:42PM EDT | 2024-05-10 | 0.85 | 0.59 | 0.67 | 0.00 | - | 9 | 225 | 40.63% |
| GOLD240517P00017000 | 2024-04-25 11:26AM EDT | 2024-05-17 | 0.72 | 0.71 | 0.73 | -0.11 | -11.70% | 2 | 5,476 | 37.40% |
| GOLD240524P00017000 | 2024-04-22 11:40AM EDT | 2024-05-24 | 0.93 | 0.74 | 0.79 | 0.00 | - | 1 | 358 | 35.94% |
| GOLD240531P00017000 | 2024-04-22 2:02PM EDT | 2024-05-31 | 0.80 | 0.82 | 0.92 | -0.22 | -21.57% | 12 | 72 | 38.38% |
| GOLD240621P00017000 | 2024-04-25 11:12AM EDT | 2024-06-21 | 1.01 | 0.99 | 1.01 | -0.11 | -9.82% | 15 | 6,785 | 34.03% |
| GOLD240816P00017000 | 2024-04-25 10:44AM EDT | 2024-08-16 | 1.30 | 1.27 | 1.30 | -0.11 | -7.80% | 107 | 17 | 32.03% |
| GOLD240920P00017000 | 2024-04-25 11:19AM EDT | 2024-09-20 | 1.46 | 1.43 | 1.48 | -0.10 | -6.41% | 165 | 4,438 | 32.23% |
| GOLD241115P00017000 | 2024-04-24 1:58PM EDT | 2024-11-15 | 1.72 | 1.61 | 1.67 | 0.00 | - | 1 | 86 | 31.25% |
| GOLD241220P00017000 | 2024-04-22 11:27AM EDT | 2024-12-20 | 1.87 | 1.71 | 1.76 | 0.00 | - | 10 | 12 | 30.54% |
| GOLD250117P00017000 | 2024-04-25 10:58AM EDT | 2025-01-17 | 1.84 | 1.78 | 1.84 | -0.06 | -3.16% | 7 | 47,520 | 30.30% |
| GOLD250221P00017000 | 2024-04-23 1:17PM EDT | 2025-02-21 | 1.90 | 1.85 | 1.94 | 0.00 | - | 1 | 2 | 30.15% |
| GOLD250620P00017000 | 2024-04-24 10:22AM EDT | 2025-06-20 | 2.27 | 2.13 | 2.25 | 0.00 | - | 1 | 572 | 29.88% |
| GOLD260116P00017000 | 2024-04-23 2:42PM EDT | 2026-01-16 | 2.54 | 2.49 | 2.60 | 0.00 | - | 12 | 13,630 | 28.42% |
© 2024 Yahoo. All rights reserved.