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 | 122.66% |
| GOLD250117C00005000 | 2024-06-11 1:15PM EDT | 5.00 | 11.25 | 10.85 | 13.40 | 0.00 | - | 1 | 33 | 132.23% |
| GOLD250117C00008000 | 2024-06-27 10:41AM EDT | 8.00 | 9.10 | 7.75 | 10.05 | 0.00 | - | 51 | 1,477 | 70.51% |
| GOLD250117C00010000 | 2024-06-28 3:35PM EDT | 10.00 | 6.87 | 4.90 | 7.25 | +0.03 | +0.44% | 16 | 6,175 | 69.92% |
| GOLD250117C00013000 | 2024-06-28 2:17PM EDT | 13.00 | 4.25 | 4.15 | 4.25 | -0.20 | -4.49% | 2 | 14,662 | 42.48% |
| GOLD250117C00015000 | 2024-06-28 2:06PM EDT | 15.00 | 2.70 | 2.56 | 2.90 | -0.17 | -5.92% | 16 | 22,066 | 41.48% |
| GOLD250117C00017000 | 2024-06-28 3:05PM EDT | 17.00 | 1.55 | 1.55 | 1.82 | -0.15 | -8.82% | 63 | 60,432 | 39.58% |
| GOLD250117C00020000 | 2024-06-28 3:36PM EDT | 20.00 | 0.68 | 0.68 | 0.71 | -0.08 | -10.53% | 2,981 | 170,022 | 35.65% |
| GOLD250117C00022000 | 2024-06-28 3:53PM EDT | 22.00 | 0.39 | 0.38 | 0.39 | -0.05 | -11.36% | 76 | 31,478 | 35.65% |
| GOLD250117C00025000 | 2024-06-28 12:09PM EDT | 25.00 | 0.19 | 0.15 | 0.27 | -0.02 | -9.52% | 2,055 | 17,887 | 41.07% |
| GOLD250117C00027000 | 2024-06-27 12:01PM EDT | 27.00 | 0.12 | 0.11 | 0.15 | -0.04 | -25.00% | 10 | 8,697 | 40.53% |
| GOLD250117C00030000 | 2024-06-27 11:09AM EDT | 30.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 41 | 20,273 | 42.68% |
| GOLD250117C00032000 | 2024-06-24 3:27PM EDT | 32.00 | 0.06 | 0.06 | 0.20 | 0.00 | - | 100 | 4,589 | 53.71% |
| GOLD250117C00035000 | 2024-06-26 2:26PM EDT | 35.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 21 | 8,355 | 50.78% |
| GOLD250117C00037000 | 2024-06-28 1:05PM EDT | 37.00 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 250 | 12,750 | 51.95% |
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 | 0.04 | 0.00 | - | 10 | 139 | 101.56% |
| GOLD250117P00005000 | 2024-06-04 2:02PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 191 | 74.22% |
| GOLD250117P00008000 | 2024-06-20 12:32PM EDT | 8.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2,239 | 51.95% |
| GOLD250117P00010000 | 2024-06-24 10:07AM EDT | 10.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 10 | 5,738 | 41.41% |
| GOLD250117P00013000 | 2024-06-28 2:38PM EDT | 13.00 | 0.25 | 0.24 | 0.26 | +0.03 | +13.64% | 20 | 31,790 | 31.74% |
| GOLD250117P00015000 | 2024-06-27 2:59PM EDT | 15.00 | 0.62 | 0.65 | 0.73 | -0.02 | -3.12% | 15 | 46,439 | 30.13% |
| GOLD250117P00017000 | 2024-06-28 9:48AM EDT | 17.00 | 1.46 | 1.49 | 1.60 | -0.04 | -2.67% | 1 | 47,884 | 28.71% |
| GOLD250117P00020000 | 2024-06-28 2:05PM EDT | 20.00 | 3.60 | 3.55 | 3.75 | +0.15 | +4.35% | 4 | 8,358 | 28.71% |
| GOLD250117P00022000 | 2024-06-12 9:41AM EDT | 22.00 | 5.75 | 5.35 | 5.50 | 0.00 | - | 5 | 1,230 | 28.42% |
| GOLD250117P00025000 | 2024-06-25 12:42PM EDT | 25.00 | 8.35 | 8.25 | 9.10 | 0.00 | - | 2 | 163 | 57.03% |
| GOLD250117P00027000 | 2024-05-03 11:56AM EDT | 27.00 | 10.58 | 9.00 | 10.95 | 0.00 | - | 1 | 1 | 58.84% |
| 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 | 103.66% |
| GOLD250117P00037000 | 2023-09-27 9:43AM EDT | 37.00 | 22.00 | 20.35 | 20.90 | 0.00 | - | 5 | 0 | 68.07% |
© 2024 Yahoo. All rights reserved.