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 | 2024-06-18 2:33PM EDT | 3.00 | 13.55 | 11.65 | 16.00 | 0.00 | - | 10 | 13 | 84.38% |
| GOLD260116C00005000 | 2024-06-28 3:50PM EDT | 5.00 | 11.76 | 9.00 | 12.00 | +0.61 | +5.47% | 2 | 151 | 72.07% |
| GOLD260116C00008000 | 2024-06-27 9:34AM EDT | 8.00 | 9.32 | 8.55 | 9.15 | 0.00 | - | 1 | 375 | 52.15% |
| GOLD260116C00010000 | 2024-06-28 3:41PM EDT | 10.00 | 7.22 | 7.20 | 7.35 | -0.38 | -5.00% | 38 | 4,869 | 44.39% |
| GOLD260116C00013000 | 2024-06-27 9:48AM EDT | 13.00 | 5.04 | 4.95 | 5.10 | -0.21 | -4.00% | 2 | 5,311 | 39.84% |
| GOLD260116C00015000 | 2024-06-28 3:24PM EDT | 15.00 | 3.79 | 3.75 | 3.90 | -0.21 | -5.25% | 29 | 16,027 | 38.28% |
| GOLD260116C00017000 | 2024-06-28 2:59PM EDT | 17.00 | 2.84 | 2.82 | 2.94 | -0.14 | -4.70% | 222 | 6,789 | 37.31% |
| GOLD260116C00020000 | 2024-06-28 3:41PM EDT | 20.00 | 1.87 | 1.85 | 1.92 | -0.06 | -3.11% | 2,052 | 25,339 | 36.82% |
| GOLD260116C00022000 | 2024-06-28 2:45PM EDT | 22.00 | 1.38 | 1.37 | 1.44 | -0.07 | -4.83% | 2 | 2,781 | 36.62% |
| GOLD260116C00025000 | 2024-06-28 3:01PM EDT | 25.00 | 0.91 | 0.89 | 0.96 | 0.00 | - | 1 | 6,426 | 36.84% |
| GOLD260116C00027000 | 2024-06-28 12:39PM EDT | 27.00 | 0.69 | 0.64 | 0.75 | -0.04 | -5.48% | 3 | 2,259 | 37.23% |
| GOLD260116C00030000 | 2024-06-28 12:51PM EDT | 30.00 | 0.49 | 0.46 | 0.52 | -0.01 | -2.00% | 25 | 2,873 | 37.65% |
| GOLD260116C00035000 | 2024-06-28 1:16PM EDT | 35.00 | 0.30 | 0.28 | 0.31 | 0.00 | - | 7 | 6,886 | 38.77% |
| GOLD260116C00037000 | 2024-06-27 9:34AM EDT | 37.00 | 0.26 | 0.22 | 0.37 | 0.00 | - | 1 | 3,988 | 42.43% |
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 | 87.30% |
| GOLD260116P00005000 | 2024-06-03 9:56AM EDT | 5.00 | 0.65 | 0.00 | 1.27 | 0.00 | - | 15 | 43 | 88.48% |
| GOLD260116P00008000 | 2024-06-06 9:30AM EDT | 8.00 | 0.13 | 0.10 | 0.49 | 0.00 | - | 1 | 231 | 52.93% |
| GOLD260116P00010000 | 2024-06-27 12:17PM EDT | 10.00 | 0.26 | 0.25 | 0.30 | 0.00 | - | 7 | 1,570 | 34.08% |
| GOLD260116P00013000 | 2024-06-26 9:32AM EDT | 13.00 | 0.85 | 0.72 | 0.85 | 0.00 | - | 1 | 11,680 | 30.47% |
| GOLD260116P00015000 | 2024-06-26 11:51AM EDT | 15.00 | 1.45 | 1.23 | 1.70 | 0.00 | - | 11 | 11,188 | 31.32% |
| GOLD260116P00017000 | 2024-06-28 2:59PM EDT | 17.00 | 2.40 | 2.23 | 2.46 | +0.10 | +4.35% | 3 | 23,611 | 27.59% |
| GOLD260116P00020000 | 2024-06-27 12:05PM EDT | 20.00 | 4.09 | 4.20 | 4.40 | 0.00 | - | 1 | 2,308 | 26.32% |
| GOLD260116P00022000 | 2024-06-11 10:14AM EDT | 22.00 | 6.10 | 5.75 | 7.90 | 0.00 | - | 1 | 1,743 | 50.85% |
| GOLD260116P00025000 | 2024-06-06 9:52AM EDT | 25.00 | 8.25 | 7.60 | 10.15 | 0.00 | - | 3 | 668 | 48.80% |
| GOLD260116P00027000 | 2024-06-07 3:24PM EDT | 27.00 | 10.85 | 8.00 | 10.40 | 0.00 | - | 4 | 0 | 21.68% |
| GOLD260116P00030000 | 2024-04-09 11:55AM EDT | 30.00 | 11.72 | 12.65 | 13.95 | 0.00 | - | 1 | 0 | 39.84% |
| GOLD260116P00035000 | 2024-06-03 11:13AM EDT | 35.00 | 17.60 | 18.20 | 18.40 | 0.00 | - | 2 | 0 | 30.37% |
| GOLD260116P00037000 | 2024-06-25 11:30AM EDT | 37.00 | 20.30 | 20.05 | 20.45 | 0.00 | - | 300 | 0 | 34.67% |
© 2024 Yahoo. All rights reserved.