Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250620C00005000 | 2024-05-17 12:06PM EDT | 5.00 | 12.75 | 10.10 | 11.85 | 0.00 | - | 1 | 0 | 117.97% |
| GOLD250620C00008000 | 2024-06-07 11:54AM EDT | 8.00 | 8.64 | 6.65 | 9.70 | 0.00 | - | 10 | 51 | 104.15% |
| GOLD250620C00010000 | 2024-06-11 1:33PM EDT | 10.00 | 6.50 | 6.35 | 8.35 | 0.00 | - | 5 | 33 | 70.70% |
| GOLD250620C00013000 | 2024-06-13 1:10PM EDT | 13.00 | 4.06 | 3.30 | 4.15 | -0.09 | -2.17% | 10 | 1,735 | 40.38% |
| GOLD250620C00015000 | 2024-06-13 9:47AM EDT | 15.00 | 2.82 | 2.64 | 2.89 | 0.00 | - | 2 | 981 | 37.82% |
| GOLD250620C00017000 | 2024-06-14 3:52PM EDT | 17.00 | 1.89 | 1.89 | 1.98 | -0.05 | -2.58% | 14 | 1,088 | 36.96% |
| GOLD250620C00020000 | 2024-06-14 3:53PM EDT | 20.00 | 1.08 | 1.02 | 1.12 | -0.01 | -0.92% | 16 | 2,216 | 36.96% |
| GOLD250620C00022000 | 2024-06-14 11:54AM EDT | 22.00 | 0.71 | 0.70 | 0.76 | -0.04 | -5.33% | 15 | 2,524 | 37.01% |
| GOLD250620C00025000 | 2024-06-13 12:17PM EDT | 25.00 | 0.45 | 0.38 | 0.48 | 0.00 | - | 1 | 2,299 | 38.57% |
| GOLD250620C00027000 | 2024-06-12 10:45AM EDT | 27.00 | 0.33 | 0.29 | 0.37 | 0.00 | - | 4 | 1,627 | 39.75% |
| GOLD250620C00030000 | 2024-06-14 10:53AM EDT | 30.00 | 0.24 | 0.19 | 0.24 | -0.02 | -7.69% | 13 | 2,807 | 40.63% |
| GOLD250620C00035000 | 2024-06-14 10:54AM EDT | 35.00 | 0.15 | 0.00 | 0.58 | -0.05 | -25.00% | 10 | 476 | 58.50% |
| GOLD250620C00037000 | 2024-06-13 9:36AM EDT | 37.00 | 0.13 | 0.05 | 0.27 | 0.00 | - | 1 | 503 | 51.27% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD250620P00003000 | 2024-06-03 9:56AM EDT | 3.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 71.09% |
| GOLD250620P00005000 | 2024-06-03 10:48AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 53.52% |
| GOLD250620P00008000 | 2024-06-03 9:56AM EDT | 8.00 | 0.10 | 0.00 | 0.98 | 0.00 | - | 1 | 12 | 63.48% |
| GOLD250620P00010000 | 2024-06-11 3:14PM EDT | 10.00 | 0.13 | 0.12 | 0.19 | 0.00 | - | 1,068 | 1,546 | 35.35% |
| GOLD250620P00013000 | 2024-06-13 2:53PM EDT | 13.00 | 0.65 | 0.59 | 0.65 | +0.02 | +3.17% | 1 | 5,105 | 30.57% |
| GOLD250620P00015000 | 2024-06-14 1:54PM EDT | 15.00 | 1.29 | 1.27 | 1.38 | +0.01 | +0.78% | 1,501 | 9,929 | 29.86% |
| GOLD250620P00017000 | 2024-06-14 1:18PM EDT | 17.00 | 2.33 | 2.21 | 2.41 | +0.01 | +0.43% | 1 | 2,827 | 28.59% |
| GOLD250620P00020000 | 2024-06-14 9:56AM EDT | 20.00 | 4.40 | 3.35 | 4.50 | +0.01 | +0.23% | 601 | 3,849 | 26.32% |
| GOLD250620P00022000 | 2024-05-09 3:11PM EDT | 22.00 | 5.25 | 5.80 | 6.20 | 0.00 | - | 24 | 1,825 | 25.00% |
| GOLD250620P00025000 | 2024-05-09 2:43PM EDT | 25.00 | 7.95 | 8.80 | 8.95 | 0.00 | - | 730 | 128 | 0.00% |
| GOLD250620P00027000 | 2024-04-15 2:47PM EDT | 27.00 | 9.80 | 9.55 | 9.75 | 0.00 | - | 1 | 0 | 0.00% |
| GOLD250620P00030000 | 2024-05-06 1:01PM EDT | 30.00 | 13.35 | 13.15 | 14.35 | 0.00 | - | - | 0 | 45.41% |
| GOLD250620P00035000 | 2024-04-12 10:50AM EDT | 35.00 | 16.20 | 16.25 | 20.50 | 0.00 | - | 2 | 2 | 78.86% |
© 2024 Yahoo. All rights reserved.