Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250221C00010000 | 2024-06-07 11:55AM EDT | 10.00 | 6.70 | 6.30 | 6.45 | 0.00 | - | 66 | 207 | 50.78% |
| GOLD250221C00012000 | 2024-06-04 10:29AM EDT | 12.00 | 5.10 | 4.55 | 4.65 | 0.00 | - | 1 | 1 | 44.39% |
| GOLD250221C00013000 | 2024-05-31 1:59PM EDT | 13.00 | 4.80 | 3.75 | 3.85 | 0.00 | - | 5 | 276 | 41.60% |
| GOLD250221C00014000 | 2024-06-14 10:10AM EDT | 14.00 | 3.05 | 3.00 | 3.15 | -0.29 | -8.68% | 30 | 28 | 39.99% |
| GOLD250221C00015000 | 2024-06-14 9:52AM EDT | 15.00 | 2.45 | 2.28 | 2.50 | -0.03 | -1.21% | 2 | 349 | 38.06% |
| GOLD250221C00016000 | 2024-06-14 2:37PM EDT | 16.00 | 1.90 | 1.89 | 1.97 | -0.05 | -2.56% | 8 | 39 | 37.11% |
| GOLD250221C00017000 | 2024-06-14 11:07AM EDT | 17.00 | 1.48 | 1.48 | 1.54 | -0.07 | -4.52% | 3 | 668 | 36.57% |
| GOLD250221C00018000 | 2024-06-13 12:36PM EDT | 18.00 | 1.17 | 1.00 | 1.22 | 0.00 | - | 12 | 306 | 36.77% |
| GOLD250221C00019000 | 2024-06-13 12:15PM EDT | 19.00 | 0.88 | 0.89 | 1.08 | -0.02 | -2.22% | 3 | 14 | 39.36% |
| GOLD250221C00020000 | 2024-06-11 11:08AM EDT | 20.00 | 0.78 | 0.69 | 0.76 | 0.00 | - | 1 | 380 | 37.26% |
| GOLD250221C00021000 | 2024-06-13 11:43AM EDT | 21.00 | 0.58 | 0.53 | 0.57 | 0.00 | - | 50 | 80 | 36.77% |
| GOLD250221C00022000 | 2024-06-12 2:30PM EDT | 22.00 | 0.52 | 0.42 | 0.46 | 0.00 | - | 1 | 170 | 37.40% |
| GOLD250221C00023000 | 2024-06-06 11:42AM EDT | 23.00 | 0.54 | 0.33 | 0.38 | 0.00 | - | 2 | 33 | 38.18% |
| GOLD250221C00025000 | 2024-06-12 10:38AM EDT | 25.00 | 0.26 | 0.21 | 0.25 | 0.00 | - | 2 | 207 | 39.11% |
| GOLD250221C00027000 | 2024-06-12 9:55AM EDT | 27.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 150 | 1,264 | 40.63% |
| GOLD250221C00030000 | 2024-05-29 2:39PM EDT | 30.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 1 | 71 | 43.56% |
| GOLD250221C00032000 | 2024-05-29 1:11PM EDT | 32.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 79.79% |
| GOLD250221C00035000 | 2024-05-16 1:52PM EDT | 35.00 | 0.07 | 0.04 | 0.58 | 0.00 | - | 100 | 101 | 61.13% |
| GOLD250221C00037000 | 2024-05-16 1:48PM EDT | 37.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | - | 200 | 63.92% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250221P00010000 | 2024-06-11 3:50PM EDT | 10.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 111 | 18 | 36.82% |
| GOLD250221P00011000 | 2024-06-11 12:00PM EDT | 11.00 | 0.14 | 0.10 | 1.16 | 0.00 | - | - | 25 | 53.27% |
| GOLD250221P00012000 | 2024-06-12 3:10PM EDT | 12.00 | 0.23 | 0.23 | 0.29 | 0.00 | - | 4 | 77 | 33.40% |
| GOLD250221P00013000 | 2024-06-07 3:23PM EDT | 13.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 57 | 548 | 31.59% |
| GOLD250221P00014000 | 2024-06-14 2:15PM EDT | 14.00 | 0.68 | 0.65 | 0.71 | 0.00 | - | 1 | 785 | 30.66% |
| GOLD250221P00015000 | 2024-06-13 1:46PM EDT | 15.00 | 1.02 | 1.00 | 1.06 | 0.00 | - | 2 | 455 | 29.76% |
| GOLD250221P00016000 | 2024-06-12 3:17PM EDT | 16.00 | 1.31 | 1.46 | 1.53 | 0.00 | - | 21 | 246 | 29.30% |
| GOLD250221P00017000 | 2024-06-12 3:10PM EDT | 17.00 | 1.81 | 1.89 | 2.09 | 0.00 | - | 2 | 173 | 28.66% |
| GOLD250221P00018000 | 2024-06-11 9:57AM EDT | 18.00 | 2.60 | 2.68 | 2.75 | 0.00 | - | 1 | 21 | 28.13% |
| GOLD250221P00019000 | 2024-06-07 12:53PM EDT | 19.00 | 3.25 | 3.40 | 3.50 | 0.00 | - | 4 | 8 | 27.71% |
| GOLD250221P00020000 | 2024-06-11 9:46AM EDT | 20.00 | 4.10 | 4.20 | 4.30 | 0.00 | - | 300 | 481 | 26.81% |
| GOLD250221P00021000 | 2024-06-12 1:54PM EDT | 21.00 | 4.65 | 5.05 | 5.20 | 0.00 | - | 3 | 914 | 27.25% |
| GOLD250221P00022000 | 2024-05-28 10:51AM EDT | 22.00 | 4.95 | 4.95 | 6.10 | 0.00 | - | 306 | 1,562 | 26.27% |
| GOLD250221P00025000 | 2024-04-29 2:16PM EDT | 25.00 | 7.70 | 7.20 | 9.05 | 0.00 | - | 1,150 | 1,510 | 30.66% |
| GOLD250221P00030000 | 2024-05-21 11:27AM EDT | 30.00 | 12.20 | 13.90 | 15.95 | 0.00 | - | - | 0 | 71.97% |
© 2024 Yahoo. All rights reserved.