Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240726C00010000 | 2024-06-21 10:31AM EDT | 10.00 | 6.65 | 6.00 | 8.60 | 0.00 | - | 10 | 21 | 194.14% |
| GOLD240726C00013000 | 2024-06-20 9:43AM EDT | 13.00 | 3.70 | 2.91 | 5.80 | 0.00 | - | 10 | 13 | 123.05% |
| GOLD240726C00014000 | 2024-06-21 3:39PM EDT | 14.00 | 2.83 | 1.42 | 4.80 | +0.13 | +4.81% | 1 | 10 | 81.45% |
| GOLD240726C00014500 | 2024-06-12 9:31AM EDT | 14.50 | 2.14 | 1.58 | 4.30 | 0.00 | - | - | 1 | 94.53% |
| GOLD240726C00015000 | 2024-06-28 2:45PM EDT | 15.00 | 1.75 | 1.25 | 3.85 | +0.15 | +9.37% | 1 | 5 | 89.94% |
| GOLD240726C00015500 | 2024-06-21 11:35AM EDT | 15.50 | 1.32 | 1.20 | 1.69 | 0.00 | - | 2 | 21 | 55.76% |
| GOLD240726C00016000 | 2024-06-28 1:00PM EDT | 16.00 | 1.04 | 0.78 | 1.03 | -0.12 | -10.34% | 30 | 138 | 35.06% |
| GOLD240726C00016500 | 2024-06-28 10:39AM EDT | 16.50 | 0.76 | 0.63 | 1.08 | -0.09 | -10.59% | 4 | 696 | 53.91% |
| GOLD240726C00017000 | 2024-06-28 3:33PM EDT | 17.00 | 0.38 | 0.39 | 0.44 | -0.18 | -32.14% | 103 | 1,648 | 31.54% |
| GOLD240726C00017500 | 2024-06-28 2:45PM EDT | 17.50 | 0.23 | 0.23 | 0.28 | -0.12 | -34.29% | 71 | 439 | 31.93% |
| GOLD240726C00018000 | 2024-06-28 1:09PM EDT | 18.00 | 0.18 | 0.14 | 0.17 | -0.04 | -18.18% | 52 | 486 | 32.23% |
| GOLD240726C00018500 | 2024-06-28 2:17PM EDT | 18.50 | 0.10 | 0.08 | 0.12 | -0.04 | -28.57% | 5 | 129 | 34.57% |
| GOLD240726C00019000 | 2024-06-28 9:39AM EDT | 19.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 6 | 291 | 35.94% |
| GOLD240726C00019500 | 2024-06-28 2:42PM EDT | 19.50 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 250 | 16 | 38.28% |
| GOLD240726C00020000 | 2024-06-28 1:06PM EDT | 20.00 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 12 | 16 | 45.90% |
| GOLD240726C00020500 | 2024-06-28 11:07AM EDT | 20.50 | 0.03 | 0.01 | 0.25 | -0.01 | -25.00% | 40 | 1,201 | 56.84% |
| GOLD240726C00021000 | 2024-06-25 12:18PM EDT | 21.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 200 | 11 | 60.94% |
| GOLD240726C00021500 | 2024-06-24 1:32PM EDT | 21.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 48.83% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240726P00013000 | 2024-06-21 12:09PM EDT | 13.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 100 | 169 | 153.71% |
| GOLD240726P00013500 | 2024-06-28 11:07AM EDT | 13.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 40 | 50 | 140.63% |
| GOLD240726P00014000 | 2024-06-26 12:04PM EDT | 14.00 | 0.05 | 0.01 | 1.99 | 0.00 | - | 12 | 18 | 123.05% |
| GOLD240726P00014500 | 2024-06-25 3:50PM EDT | 14.50 | 0.07 | 0.02 | 2.12 | 0.00 | - | 5 | 129 | 115.14% |
| GOLD240726P00015000 | 2024-06-28 10:10AM EDT | 15.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 570 | 32.03% |
| GOLD240726P00015500 | 2024-06-28 2:19PM EDT | 15.50 | 0.11 | 0.09 | 0.13 | +0.02 | +22.22% | 2 | 227 | 29.30% |
| GOLD240726P00016000 | 2024-06-28 12:43PM EDT | 16.00 | 0.20 | 0.19 | 0.24 | +0.03 | +17.65% | 64 | 253 | 28.22% |
| GOLD240726P00016500 | 2024-06-28 3:50PM EDT | 16.50 | 0.39 | 0.38 | 0.43 | +0.07 | +21.87% | 3,363 | 464 | 28.13% |
| GOLD240726P00017000 | 2024-06-28 1:17PM EDT | 17.00 | 0.59 | 0.64 | 0.70 | +0.01 | +1.72% | 10 | 35 | 28.22% |
| GOLD240726P00017500 | 2024-06-27 10:13AM EDT | 17.50 | 0.80 | 0.98 | 1.10 | 0.00 | - | 20 | 56 | 32.03% |
| GOLD240726P00018000 | 2024-06-28 3:20PM EDT | 18.00 | 1.49 | 1.38 | 2.19 | +0.02 | +1.36% | 9 | 16 | 51.66% |
| GOLD240726P00019500 | 2024-06-13 3:52PM EDT | 19.50 | 3.30 | 2.25 | 4.90 | 0.00 | - | 1 | 0 | 91.99% |
© 2024 Yahoo. All rights reserved.