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 | 2024-06-27 10:26AM EDT | 10.00 | 7.10 | 5.00 | 8.85 | 0.00 | - | 4 | 205 | 118.12% |
| GOLD250221C00012000 | 2024-06-04 10:29AM EDT | 12.00 | 5.10 | 5.10 | 5.20 | 0.00 | - | 1 | 1 | 45.46% |
| GOLD250221C00013000 | 2024-05-31 1:59PM EDT | 13.00 | 4.80 | 4.25 | 4.35 | 0.00 | - | 5 | 276 | 42.09% |
| GOLD250221C00014000 | 2024-06-24 11:47AM EDT | 14.00 | 3.49 | 2.77 | 3.55 | 0.00 | - | 1 | 59 | 39.11% |
| GOLD250221C00015000 | 2024-06-28 3:33PM EDT | 15.00 | 2.79 | 2.80 | 2.88 | -0.26 | -8.52% | 9 | 350 | 37.89% |
| GOLD250221C00016000 | 2024-06-27 12:55PM EDT | 16.00 | 2.40 | 1.82 | 2.29 | 0.00 | - | 20 | 67 | 36.82% |
| GOLD250221C00017000 | 2024-06-28 12:15PM EDT | 17.00 | 1.84 | 1.73 | 1.78 | -0.04 | -2.13% | 28 | 701 | 35.79% |
| GOLD250221C00018000 | 2024-06-25 11:22AM EDT | 18.00 | 1.38 | 1.33 | 1.38 | 0.00 | - | 3 | 457 | 35.40% |
| GOLD250221C00019000 | 2024-06-28 2:20PM EDT | 19.00 | 1.05 | 1.01 | 1.07 | 0.00 | - | 95 | 151 | 35.35% |
| GOLD250221C00020000 | 2024-06-28 2:20PM EDT | 20.00 | 0.81 | 0.77 | 0.82 | -0.09 | -10.00% | 48 | 1,565 | 35.25% |
| GOLD250221C00021000 | 2024-06-28 12:51PM EDT | 21.00 | 0.64 | 0.55 | 0.65 | +0.01 | +1.59% | 1 | 139 | 35.79% |
| GOLD250221C00022000 | 2024-06-24 2:45PM EDT | 22.00 | 0.49 | 0.27 | 0.49 | 0.00 | - | 11 | 181 | 35.65% |
| GOLD250221C00023000 | 2024-06-24 3:52PM EDT | 23.00 | 0.42 | 0.31 | 0.40 | 0.00 | - | 8 | 48 | 36.48% |
| GOLD250221C00025000 | 2024-06-24 1:33PM EDT | 25.00 | 0.26 | 0.22 | 0.25 | 0.00 | - | 2 | 276 | 37.21% |
| GOLD250221C00027000 | 2024-06-28 12:14PM EDT | 27.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 10 | 1,334 | 38.97% |
| GOLD250221C00030000 | 2024-06-28 10:01AM EDT | 30.00 | 0.03 | 0.00 | 0.13 | -0.10 | -76.92% | 10 | 96 | 42.19% |
| GOLD250221C00032000 | 2024-05-29 1:11PM EDT | 32.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 57.23% |
| GOLD250221C00035000 | 2024-05-16 1:52PM EDT | 35.00 | 0.07 | 0.04 | 0.58 | 0.00 | - | 100 | 101 | 59.86% |
| GOLD250221C00037000 | 2024-06-25 10:40AM EDT | 37.00 | 0.04 | 0.04 | 0.56 | 0.00 | - | 2 | 200 | 62.50% |
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 | 0.00 | 0.10 | 0.00 | - | 111 | 18 | 40.04% |
| GOLD250221P00011000 | 2024-06-11 12:00PM EDT | 11.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | - | 25 | 44.34% |
| GOLD250221P00012000 | 2024-06-17 3:53PM EDT | 12.00 | 0.21 | 0.01 | 0.20 | 0.00 | - | 1 | 77 | 33.20% |
| GOLD250221P00013000 | 2024-06-28 2:45PM EDT | 13.00 | 0.30 | 0.28 | 0.32 | -0.01 | -3.23% | 2 | 563 | 31.45% |
| GOLD250221P00014000 | 2024-06-17 1:21PM EDT | 14.00 | 0.64 | 0.47 | 0.51 | 0.00 | - | 10 | 796 | 30.08% |
| GOLD250221P00015000 | 2024-06-27 10:03AM EDT | 15.00 | 0.74 | 0.74 | 0.81 | 0.00 | - | 1 | 420 | 29.54% |
| GOLD250221P00016000 | 2024-06-26 3:29PM EDT | 16.00 | 1.13 | 1.13 | 1.20 | 0.00 | - | 90 | 332 | 28.86% |
| GOLD250221P00017000 | 2024-06-24 10:12AM EDT | 17.00 | 1.70 | 1.62 | 1.68 | 0.00 | - | 5 | 263 | 27.98% |
| GOLD250221P00018000 | 2024-06-25 1:59PM EDT | 18.00 | 2.30 | 1.73 | 2.28 | 0.00 | - | 2 | 22 | 27.49% |
| GOLD250221P00019000 | 2024-06-24 12:06PM EDT | 19.00 | 2.99 | 2.85 | 3.00 | 0.00 | - | 1 | 6 | 27.54% |
| GOLD250221P00020000 | 2024-06-17 11:52AM EDT | 20.00 | 4.20 | 3.65 | 3.75 | 0.00 | - | 517 | 990 | 26.51% |
| GOLD250221P00021000 | 2024-06-26 10:03AM EDT | 21.00 | 4.50 | 4.45 | 4.60 | 0.00 | - | 283 | 1,198 | 26.32% |
| GOLD250221P00022000 | 2024-05-28 10:51AM EDT | 22.00 | 4.95 | 5.20 | 5.55 | 0.00 | - | 306 | 1,562 | 28.03% |
| GOLD250221P00025000 | 2024-04-29 2:16PM EDT | 25.00 | 7.70 | 7.20 | 9.05 | 0.00 | - | 1,150 | 1,510 | 51.42% |
| GOLD250221P00030000 | 2024-05-21 11:27AM EDT | 30.00 | 12.20 | 12.90 | 13.70 | 0.00 | - | - | 0 | 53.52% |
© 2024 Yahoo. All rights reserved.