Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510C00011500 | 2024-04-05 2:42PM EDT | 11.50 | 6.45 | 3.15 | 5.75 | 0.00 | - | 1 | 1 | 396.09% |
| GOLD240510C00012500 | 2024-04-25 2:49PM EDT | 12.50 | 4.65 | 3.60 | 4.70 | 0.00 | - | 1 | 2 | 197.66% |
| GOLD240510C00013000 | 2024-04-12 11:41AM EDT | 13.00 | 5.03 | 2.95 | 4.55 | 0.00 | - | 1 | 1 | 202.34% |
| GOLD240510C00014000 | 2024-05-02 11:58AM EDT | 14.00 | 2.57 | 1.31 | 2.82 | 0.00 | - | 2 | 3 | 171.09% |
| GOLD240510C00014500 | 2024-04-25 1:47PM EDT | 14.50 | 2.50 | 1.05 | 2.13 | 0.00 | - | 1 | 2 | 109.77% |
| GOLD240510C00015000 | 2024-05-03 3:51PM EDT | 15.00 | 1.41 | 0.82 | 1.63 | +0.44 | +45.36% | 2 | 4 | 89.84% |
| GOLD240510C00015500 | 2024-05-03 11:05AM EDT | 15.50 | 0.90 | 0.77 | 1.07 | -0.24 | -21.05% | 2 | 77 | 57.81% |
| GOLD240510C00016000 | 2024-05-03 3:58PM EDT | 16.00 | 0.55 | 0.54 | 0.58 | -0.11 | -16.67% | 567 | 367 | 38.87% |
| GOLD240510C00016500 | 2024-05-03 3:59PM EDT | 16.50 | 0.24 | 0.23 | 0.24 | -0.10 | -29.41% | 1,451 | 1,034 | 33.79% |
| GOLD240510C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 1,939 | 5,091 | 35.94% |
| GOLD240510C00017500 | 2024-05-03 3:55PM EDT | 17.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,491 | 2,307 | 41.41% |
| GOLD240510C00018000 | 2024-05-03 3:52PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 148 | 2,677 | 46.88% |
| GOLD240510C00018500 | 2024-05-02 12:00PM EDT | 18.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 49 | 1,574 | 57.81% |
| GOLD240510C00019000 | 2024-05-03 3:18PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,949 | 54.69% |
| GOLD240510C00019500 | 2024-04-30 3:19PM EDT | 19.50 | 0.03 | 0.00 | 1.02 | 0.00 | - | 4 | 1,010 | 190.04% |
| GOLD240510C00020000 | 2024-04-30 10:22AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 685 | 1,992 | 71.88% |
| GOLD240510C00020500 | 2024-04-26 2:00PM EDT | 20.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 274 | 87.50% |
| GOLD240510C00021000 | 2024-05-02 9:30AM EDT | 21.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 253 | 112.50% |
| GOLD240510C00022000 | 2024-04-19 11:04AM EDT | 22.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 195 | 528 | 279.30% |
| GOLD240510C00022500 | 2024-04-18 2:54PM EDT | 22.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 267 | 291.60% |
| GOLD240510C00023000 | 2024-04-12 10:53AM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 253.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510P00010000 | 2024-05-03 3:08PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 50 | 0 | 168.75% |
| GOLD240510P00013500 | 2024-04-16 2:11PM EDT | 13.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 10 | 127.34% |
| GOLD240510P00014000 | 2024-04-18 2:50PM EDT | 14.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 51 | 221.48% |
| GOLD240510P00014500 | 2024-04-29 11:46AM EDT | 14.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 56.25% |
| GOLD240510P00015000 | 2024-05-03 9:59AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 38 | 49.22% |
| GOLD240510P00015500 | 2024-05-03 3:46PM EDT | 15.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 60 | 714 | 41.41% |
| GOLD240510P00016000 | 2024-05-03 3:54PM EDT | 16.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 380 | 1,712 | 33.99% |
| GOLD240510P00016500 | 2024-05-03 3:57PM EDT | 16.50 | 0.28 | 0.25 | 0.28 | +0.03 | +12.00% | 514 | 1,239 | 33.79% |
| GOLD240510P00017000 | 2024-05-03 3:29PM EDT | 17.00 | 0.71 | 0.59 | 0.63 | +0.23 | +47.92% | 258 | 671 | 35.94% |
| GOLD240510P00017500 | 2024-05-03 3:48PM EDT | 17.50 | 1.12 | 0.98 | 1.28 | +0.22 | +24.44% | 16 | 226 | 53.13% |
| GOLD240510P00018000 | 2024-05-03 2:48PM EDT | 18.00 | 1.64 | 1.16 | 2.35 | +0.07 | +4.46% | 37 | 281 | 92.58% |
| GOLD240510P00018500 | 2024-05-03 2:27PM EDT | 18.50 | 2.09 | 1.76 | 3.55 | +0.07 | +3.47% | 2 | 35 | 172.66% |
| GOLD240510P00019000 | 2024-05-03 1:18PM EDT | 19.00 | 2.61 | 2.45 | 2.59 | +0.06 | +2.35% | 23 | 5 | 82.03% |
| GOLD240510P00019500 | 2024-04-15 11:26AM EDT | 19.50 | 2.25 | 3.00 | 3.10 | 0.00 | - | 3 | 0 | 68.75% |
| GOLD240510P00020000 | 2024-04-25 1:49PM EDT | 20.00 | 3.10 | 3.50 | 3.60 | 0.00 | - | 3 | 3 | 78.13% |
| GOLD240510P00020500 | 2024-05-01 1:10PM EDT | 20.50 | 4.15 | 4.00 | 4.10 | +4.15 | - | - | 0 | 87.50% |
© 2024 Yahoo. All rights reserved.