Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:22.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517C00022000 | 2024-05-01 10:39AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 4,174 | 78.13% |
| GOLD240524C00022000 | 2024-05-10 11:37AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.15 | +0.01 | +100.00% | 1 | 1,470 | 85.16% |
| GOLD240531C00022000 | 2024-04-30 3:35PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.07 | 0.00 | - | 181 | 112 | 59.38% |
| GOLD240607C00022000 | 2024-05-07 10:24AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 110.25% |
| GOLD240621C00022000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 20,483 | 42.97% |
| GOLD240816C00022000 | 2024-05-10 1:58PM EDT | 2024-08-16 | 0.11 | 0.09 | 0.12 | 0.00 | - | 603 | 401 | 35.35% |
| GOLD240920C00022000 | 2024-05-10 9:33AM EDT | 2024-09-20 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 20 | 18,774 | 34.08% |
| GOLD241115C00022000 | 2024-05-08 3:08PM EDT | 2024-11-15 | 0.31 | 0.31 | 0.34 | 0.00 | - | 2 | 23 | 33.94% |
| GOLD241220C00022000 | 2024-05-10 2:47PM EDT | 2024-12-20 | 0.41 | 0.39 | 0.43 | -0.03 | -6.82% | 2 | 38 | 33.74% |
| GOLD250117C00022000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 0.50 | 0.47 | 0.50 | -0.03 | -5.66% | 332 | 24,318 | 33.55% |
| GOLD250221C00022000 | 2024-05-09 9:32AM EDT | 2025-02-21 | 0.62 | 0.55 | 0.62 | +0.02 | +3.33% | 10 | 60 | 34.13% |
| GOLD250620C00022000 | 2024-05-09 12:08PM EDT | 2025-06-20 | 1.01 | 0.89 | 0.94 | +0.06 | +6.32% | 1 | 873 | 34.16% |
| GOLD260116C00022000 | 2024-05-09 1:02PM EDT | 2026-01-16 | 1.47 | 1.35 | 1.47 | 0.00 | - | 17 | 2,621 | 34.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517P00022000 | 2024-04-10 3:06PM EDT | 2024-05-17 | 4.12 | 4.45 | 5.35 | 0.00 | - | - | 0 | 166.02% |
| GOLD240524P00022000 | 2024-04-12 10:27AM EDT | 2024-05-24 | 3.45 | 4.40 | 7.00 | 0.00 | - | 20 | 0 | 155.47% |
| GOLD240621P00022000 | 2024-04-26 12:51PM EDT | 2024-06-21 | 4.90 | 5.05 | 5.95 | 0.00 | - | 3 | 21 | 77.93% |
| GOLD240816P00022000 | 2024-05-07 3:50PM EDT | 2024-08-16 | 5.30 | 4.15 | 5.45 | 0.00 | - | - | 258 | 48.93% |
| GOLD240920P00022000 | 2024-04-15 10:46AM EDT | 2024-09-20 | 4.90 | 3.75 | 6.20 | 0.00 | - | 125 | 126 | 64.99% |
| GOLD241115P00022000 | 2024-04-22 9:44AM EDT | 2024-11-15 | 5.55 | 4.10 | 6.25 | 0.00 | - | - | 295 | 55.66% |
| GOLD241220P00022000 | 2024-05-10 9:50AM EDT | 2024-12-20 | 4.95 | 5.15 | 5.90 | -0.45 | -8.33% | 257 | 1,199 | 43.56% |
| GOLD250117P00022000 | 2024-04-30 9:35AM EDT | 2025-01-17 | 5.10 | 5.15 | 6.80 | 0.00 | - | 10 | 1,128 | 58.74% |
| GOLD250221P00022000 | 2024-05-08 10:50AM EDT | 2025-02-21 | 5.30 | 4.95 | 5.55 | 0.00 | - | 211 | 1,257 | 31.03% |
| GOLD250620P00022000 | 2024-05-09 3:11PM EDT | 2025-06-20 | 5.25 | 5.30 | 8.00 | 0.00 | - | 24 | 1,825 | 63.40% |
| GOLD260116P00022000 | 2024-05-03 11:56AM EDT | 2026-01-16 | 6.08 | 5.50 | 7.85 | 0.00 | - | 1 | 1,732 | 49.78% |
© 2024 Yahoo. All rights reserved.