Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD260116C00003000 | 2024-03-28 11:16AM EDT | 3.00 | 13.50 | 13.55 | 14.90 | 0.00 | - | 6 | 8 | 160.94% |
| GOLD260116C00005000 | 2024-06-14 10:38AM EDT | 5.00 | 11.05 | 11.00 | 13.40 | -0.25 | -2.21% | 2 | 158 | 108.69% |
| GOLD260116C00008000 | 2024-06-14 2:31PM EDT | 8.00 | 8.33 | 8.30 | 9.50 | -0.55 | -6.19% | 23 | 361 | 62.16% |
| GOLD260116C00010000 | 2024-06-13 11:57AM EDT | 10.00 | 6.70 | 6.65 | 7.80 | 0.00 | - | 2 | 4,867 | 53.81% |
| GOLD260116C00013000 | 2024-06-14 3:23PM EDT | 13.00 | 4.60 | 4.45 | 4.65 | 0.00 | - | 74 | 5,013 | 40.11% |
| GOLD260116C00015000 | 2024-06-14 2:15PM EDT | 15.00 | 3.45 | 3.40 | 4.25 | -0.07 | -1.99% | 19 | 16,007 | 48.36% |
| GOLD260116C00017000 | 2024-06-14 2:41PM EDT | 17.00 | 2.65 | 2.53 | 2.74 | +0.02 | +0.76% | 20 | 6,877 | 38.97% |
| GOLD260116C00020000 | 2024-06-14 3:57PM EDT | 20.00 | 1.72 | 1.67 | 1.72 | +0.02 | +1.18% | 78 | 23,534 | 37.33% |
| GOLD260116C00022000 | 2024-06-14 2:21PM EDT | 22.00 | 1.24 | 1.21 | 1.30 | -0.03 | -2.36% | 54 | 2,757 | 37.33% |
| GOLD260116C00025000 | 2024-06-14 3:22PM EDT | 25.00 | 0.84 | 0.80 | 0.93 | -0.01 | -1.18% | 22 | 6,324 | 38.53% |
| GOLD260116C00027000 | 2024-06-14 2:22PM EDT | 27.00 | 0.71 | 0.59 | 0.69 | +0.03 | +4.41% | 31 | 2,236 | 38.09% |
| GOLD260116C00030000 | 2024-06-14 3:11PM EDT | 30.00 | 0.45 | 0.44 | 0.48 | +0.02 | +4.65% | 36 | 2,797 | 38.43% |
| GOLD260116C00035000 | 2024-06-14 2:00PM EDT | 35.00 | 0.29 | 0.28 | 0.30 | +0.01 | +3.57% | 46 | 6,120 | 39.84% |
| GOLD260116C00037000 | 2024-06-14 11:03AM EDT | 37.00 | 0.21 | 0.21 | 0.24 | -0.03 | -12.50% | 48 | 3,985 | 39.94% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD260116P00003000 | 2024-02-13 1:06PM EDT | 3.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 12 | 85.16% |
| GOLD260116P00005000 | 2024-06-03 9:56AM EDT | 5.00 | 0.65 | 0.01 | 0.62 | 0.00 | - | 15 | 43 | 69.63% |
| GOLD260116P00008000 | 2024-06-06 9:30AM EDT | 8.00 | 0.13 | 0.10 | 0.28 | 0.00 | - | 1 | 231 | 42.92% |
| GOLD260116P00010000 | 2024-06-07 1:25PM EDT | 10.00 | 0.33 | 0.27 | 0.36 | 0.00 | - | 62 | 1,570 | 33.89% |
| GOLD260116P00013000 | 2024-06-14 1:10PM EDT | 13.00 | 0.97 | 0.92 | 1.00 | -0.01 | -1.02% | 3,025 | 8,616 | 30.32% |
| GOLD260116P00015000 | 2024-06-14 10:01AM EDT | 15.00 | 1.75 | 1.68 | 1.76 | +0.05 | +2.94% | 1 | 11,163 | 28.88% |
| GOLD260116P00017000 | 2024-06-14 12:26PM EDT | 17.00 | 2.79 | 2.70 | 2.81 | -0.01 | -0.36% | 118 | 23,603 | 27.78% |
| GOLD260116P00020000 | 2024-06-14 1:10PM EDT | 20.00 | 4.82 | 4.30 | 5.30 | +0.22 | +4.78% | 261 | 2,103 | 32.32% |
| GOLD260116P00022000 | 2024-06-11 10:14AM EDT | 22.00 | 6.10 | 5.45 | 7.80 | 0.00 | - | 1 | 1,743 | 44.41% |
| GOLD260116P00025000 | 2024-06-06 9:52AM EDT | 25.00 | 8.25 | 7.95 | 10.15 | 0.00 | - | 3 | 668 | 42.33% |
| GOLD260116P00027000 | 2024-06-07 3:24PM EDT | 27.00 | 10.85 | 9.55 | 12.00 | 0.00 | - | 4 | 0 | 43.77% |
| GOLD260116P00030000 | 2024-04-09 11:55AM EDT | 30.00 | 11.72 | 12.65 | 13.95 | 0.00 | - | 1 | 0 | 0.00% |
| GOLD260116P00035000 | 2024-06-03 11:13AM EDT | 35.00 | 17.60 | 18.30 | 19.85 | 0.00 | - | 2 | 0 | 52.59% |
| GOLD260116P00037000 | 2024-05-23 3:40PM EDT | 37.00 | 20.05 | 20.20 | 21.65 | 0.00 | - | - | 0 | 51.03% |
© 2024 Yahoo. All rights reserved.