Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240719C00005000 | 2024-06-03 11:10AM EDT | 5.00 | 12.32 | 10.15 | 12.65 | 0.00 | - | 2 | 1 | 304.69% |
| GOLD240719C00010000 | 2024-06-12 2:42PM EDT | 10.00 | 6.60 | 5.10 | 6.90 | 0.00 | - | - | 10 | 195.70% |
| GOLD240719C00013000 | 2024-06-14 1:32PM EDT | 13.00 | 3.13 | 2.43 | 5.00 | -0.97 | -23.66% | 1 | 1 | 104.88% |
| GOLD240719C00014000 | 2024-06-10 3:11PM EDT | 14.00 | 2.56 | 2.13 | 2.39 | 0.00 | - | 1 | 11 | 50.39% |
| GOLD240719C00015000 | 2024-06-14 3:37PM EDT | 15.00 | 1.25 | 1.28 | 1.46 | -0.01 | -0.79% | 56 | 347 | 45.61% |
| GOLD240719C00016000 | 2024-06-14 3:58PM EDT | 16.00 | 0.66 | 0.63 | 0.67 | 0.00 | - | 239 | 2,504 | 34.08% |
| GOLD240719C00017000 | 2024-06-14 3:58PM EDT | 17.00 | 0.30 | 0.27 | 0.29 | +0.01 | +3.45% | 4,253 | 10,665 | 33.59% |
| GOLD240719C00018000 | 2024-06-14 3:44PM EDT | 18.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 365 | 7,581 | 35.74% |
| GOLD240719C00019000 | 2024-06-14 12:44PM EDT | 19.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 55 | 3,043 | 40.63% |
| GOLD240719C00020000 | 2024-06-14 3:30PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 163 | 1,347 | 44.53% |
| GOLD240719C00021000 | 2024-06-13 1:11PM EDT | 21.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 40 | 529 | 51.17% |
| GOLD240719C00022000 | 2024-06-06 10:07AM EDT | 22.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 50 | 219 | 53.91% |
| GOLD240719C00023000 | 2024-06-06 10:09AM EDT | 23.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 62 | 62 | 56.25% |
| GOLD240719C00025000 | 2024-06-03 11:54AM EDT | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 60.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240719P00010000 | 2024-06-03 10:47AM EDT | 10.00 | 0.18 | 0.01 | 0.72 | 0.00 | - | 11 | 8 | 142.38% |
| GOLD240719P00012000 | 2024-06-05 10:02AM EDT | 12.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | - | 10 | 89.84% |
| GOLD240719P00013000 | 2024-06-14 3:51PM EDT | 13.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 144 | 42.58% |
| GOLD240719P00014000 | 2024-06-14 2:47PM EDT | 14.00 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 10 | 113 | 35.74% |
| GOLD240719P00015000 | 2024-06-14 3:58PM EDT | 15.00 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 515 | 4,882 | 30.18% |
| GOLD240719P00016000 | 2024-06-14 3:55PM EDT | 16.00 | 0.53 | 0.52 | 0.54 | +0.02 | +3.92% | 2,056 | 3,811 | 28.91% |
| GOLD240719P00017000 | 2024-06-14 3:58PM EDT | 17.00 | 1.16 | 1.12 | 1.20 | +0.03 | +2.65% | 50 | 5,634 | 29.98% |
| GOLD240719P00018000 | 2024-06-14 11:51AM EDT | 18.00 | 2.06 | 1.81 | 2.22 | -0.03 | -1.44% | 478 | 764 | 45.12% |
| GOLD240719P00019000 | 2024-06-13 10:44AM EDT | 19.00 | 2.94 | 2.17 | 3.05 | 0.00 | - | 1 | 335 | 40.63% |
| GOLD240719P00020000 | 2024-06-14 2:47PM EDT | 20.00 | 4.00 | 3.60 | 5.80 | +0.51 | +14.61% | 4 | 30 | 100.68% |
| GOLD240719P00021000 | 2024-06-14 1:25PM EDT | 21.00 | 4.95 | 3.55 | 6.95 | +0.35 | +7.61% | 2 | 0 | 79.30% |
© 2024 Yahoo. All rights reserved.