Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250117C00003000 | 2024-03-25 3:30PM EDT | 3.00 | 12.57 | 12.60 | 14.90 | 0.00 | - | 17 | 16 | 211.91% |
| GOLD250117C00005000 | 2024-06-11 1:15PM EDT | 5.00 | 11.25 | 10.30 | 11.60 | 0.00 | - | 1 | 33 | 136.13% |
| GOLD250117C00008000 | 2024-06-05 11:49AM EDT | 8.00 | 8.80 | 8.05 | 10.25 | 0.00 | - | 1 | 1,494 | 113.23% |
| GOLD250117C00010000 | 2024-06-14 9:48AM EDT | 10.00 | 6.25 | 6.20 | 7.35 | -0.50 | -7.41% | 15 | 6,203 | 71.92% |
| GOLD250117C00013000 | 2024-06-14 3:12PM EDT | 13.00 | 3.70 | 3.05 | 3.75 | 0.00 | - | 14 | 14,587 | 42.04% |
| GOLD250117C00015000 | 2024-06-14 3:38PM EDT | 15.00 | 2.27 | 2.27 | 2.34 | -0.08 | -3.40% | 84 | 21,480 | 37.55% |
| GOLD250117C00017000 | 2024-06-14 3:40PM EDT | 17.00 | 1.32 | 1.35 | 1.40 | -0.06 | -4.35% | 281 | 60,000 | 36.60% |
| GOLD250117C00020000 | 2024-06-14 3:57PM EDT | 20.00 | 0.63 | 0.60 | 0.63 | 0.00 | - | 3,628 | 153,691 | 37.01% |
| GOLD250117C00022000 | 2024-06-14 1:27PM EDT | 22.00 | 0.38 | 0.36 | 0.39 | -0.01 | -2.56% | 3,261 | 24,921 | 38.18% |
| GOLD250117C00025000 | 2024-06-14 3:18PM EDT | 25.00 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 1 | 17,605 | 40.43% |
| GOLD250117C00027000 | 2024-06-13 3:03PM EDT | 27.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 10 | 8,551 | 42.09% |
| GOLD250117C00030000 | 2024-06-14 10:54AM EDT | 30.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 20,208 | 44.73% |
| GOLD250117C00032000 | 2024-06-14 3:32PM EDT | 32.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 2 | 4,587 | 46.48% |
| GOLD250117C00035000 | 2024-06-07 3:46PM EDT | 35.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 75 | 8,334 | 51.56% |
| GOLD250117C00037000 | 2024-06-13 9:43AM EDT | 37.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 4 | 12,687 | 52.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250117P00003000 | 2024-06-03 9:56AM EDT | 3.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 10 | 139 | 249.81% |
| GOLD250117P00005000 | 2024-06-04 2:02PM EDT | 5.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 191 | 141.11% |
| GOLD250117P00008000 | 2024-06-10 1:06PM EDT | 8.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 2,239 | 52.73% |
| GOLD250117P00010000 | 2024-06-14 1:35PM EDT | 10.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 10 | 5,776 | 37.89% |
| GOLD250117P00013000 | 2024-06-14 1:21PM EDT | 13.00 | 0.39 | 0.35 | 0.39 | +0.03 | +8.33% | 9 | 31,711 | 32.13% |
| GOLD250117P00015000 | 2024-06-14 12:17PM EDT | 15.00 | 0.95 | 0.75 | 0.97 | +0.02 | +2.15% | 145 | 46,138 | 30.13% |
| GOLD250117P00017000 | 2024-06-14 1:35PM EDT | 17.00 | 1.97 | 1.94 | 2.01 | 0.00 | - | 141 | 47,865 | 29.25% |
| GOLD250117P00020000 | 2024-06-14 9:35AM EDT | 20.00 | 4.25 | 4.15 | 4.30 | +0.05 | +1.19% | 6 | 8,300 | 28.91% |
| GOLD250117P00022000 | 2024-06-12 9:41AM EDT | 22.00 | 5.75 | 5.95 | 6.10 | 0.00 | - | 5 | 1,230 | 28.32% |
| GOLD250117P00025000 | 2024-06-11 11:37AM EDT | 25.00 | 8.85 | 7.70 | 10.25 | 0.00 | - | 1 | 163 | 71.78% |
| GOLD250117P00027000 | 2024-05-03 11:56AM EDT | 27.00 | 10.58 | 9.00 | 10.95 | 0.00 | - | 1 | 1 | 0.00% |
| GOLD250117P00030000 | 2024-03-05 11:23AM EDT | 30.00 | 14.25 | 12.50 | 12.60 | 0.00 | - | 3 | 0 | 0.00% |
| GOLD250117P00032000 | 2023-05-10 10:34AM EDT | 32.00 | 12.57 | 14.70 | 15.05 | 0.00 | - | 8 | 0 | 0.00% |
| GOLD250117P00035000 | 2023-12-22 2:01PM EDT | 35.00 | 16.57 | 19.35 | 20.50 | 0.00 | - | 1 | 0 | 88.33% |
| GOLD250117P00037000 | 2023-09-27 9:43AM EDT | 37.00 | 22.00 | 20.35 | 20.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.