Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241004C00014500 | 2024-09-18 3:34PM EDT | 14.50 | 5.80 | 5.40 | 7.45 | 0.00 | - | - | 1 | 277.54% |
| GOLD241004C00015000 | 2024-09-26 1:02PM EDT | 15.00 | 5.80 | 5.20 | 5.30 | -0.40 | -6.45% | 1 | 19 | 106.25% |
| GOLD241004C00015500 | 2024-09-19 12:24PM EDT | 15.50 | 5.30 | 4.70 | 4.80 | +0.45 | +9.28% | 1 | 7 | 96.88% |
| GOLD241004C00016000 | 2024-09-24 9:30AM EDT | 16.00 | 4.37 | 4.20 | 4.30 | 0.00 | - | 1 | 4 | 85.94% |
| GOLD241004C00016500 | 2024-09-23 10:12AM EDT | 16.50 | 4.15 | 2.94 | 3.80 | 0.00 | - | 1 | 5 | 97.27% |
| GOLD241004C00017000 | 2024-09-25 3:22PM EDT | 17.00 | 3.36 | 2.60 | 3.30 | -0.34 | -9.19% | 13 | 40 | 85.94% |
| GOLD241004C00017500 | 2024-09-26 2:43PM EDT | 17.50 | 3.63 | 2.11 | 2.86 | 0.00 | - | 5 | 10 | 87.89% |
| GOLD241004C00018000 | 2024-09-23 10:12AM EDT | 18.00 | 2.66 | 1.61 | 2.49 | 0.00 | - | 1 | 4 | 95.31% |
| GOLD241004C00018500 | 2024-09-23 9:36AM EDT | 18.50 | 1.84 | 1.73 | 1.89 | -0.16 | -8.00% | 1 | 15 | 53.52% |
| GOLD241004C00019000 | 2024-09-27 3:14PM EDT | 19.00 | 1.33 | 1.20 | 1.32 | -0.83 | -38.43% | 41 | 85 | 43.36% |
| GOLD241004C00019500 | 2024-09-27 3:59PM EDT | 19.50 | 0.86 | 0.84 | 1.01 | -0.78 | -47.56% | 96 | 134 | 52.15% |
| GOLD241004C00020000 | 2024-09-27 3:41PM EDT | 20.00 | 0.50 | 0.49 | 0.52 | -0.65 | -56.52% | 738 | 882 | 35.55% |
| GOLD241004C00020500 | 2024-09-27 3:59PM EDT | 20.50 | 0.27 | 0.25 | 0.27 | -0.46 | -63.01% | 1,366 | 947 | 34.77% |
| GOLD241004C00021000 | 2024-09-27 3:58PM EDT | 21.00 | 0.13 | 0.12 | 0.13 | -0.31 | -70.45% | 1,582 | 2,169 | 35.35% |
| GOLD241004C00021500 | 2024-09-27 3:36PM EDT | 21.50 | 0.08 | 0.06 | 0.07 | -0.16 | -66.67% | 484 | 2,899 | 38.48% |
| GOLD241004C00022000 | 2024-09-27 3:58PM EDT | 22.00 | 0.03 | 0.03 | 0.06 | -0.11 | -78.57% | 1,142 | 3,050 | 46.09% |
| GOLD241004C00022500 | 2024-09-27 3:57PM EDT | 22.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 87 | 300 | 46.88% |
| GOLD241004C00023000 | 2024-09-27 9:46AM EDT | 23.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 3 | 134 | 54.69% |
| GOLD241004C00023500 | 2024-09-26 12:31PM EDT | 23.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2,013 | 51.56% |
| GOLD241004C00024000 | 2024-09-27 3:53PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 998 | 53.13% |
| GOLD241004C00024500 | 2024-09-26 10:09AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 57.81% |
| GOLD241004C00025000 | 2024-08-29 3:43PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 5 | 62.50% |
| GOLD241004C00025500 | 2024-09-23 3:36PM EDT | 25.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 158.98% |
| GOLD241004C00026000 | 2024-09-23 11:14AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 79.69% |
| GOLD241004C00030000 | 2024-09-16 10:14AM EDT | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 43 | 135.94% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD241004P00015500 | 2024-09-23 2:21PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 177 | 81.25% |
| GOLD241004P00016000 | 2024-09-24 10:06AM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 125 | 101.56% |
| GOLD241004P00016500 | 2024-09-03 10:10AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 101 | 79.69% |
| GOLD241004P00017000 | 2024-09-26 12:15PM EDT | 17.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 72 | 98 | 99.22% |
| GOLD241004P00017500 | 2024-09-23 10:41AM EDT | 17.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 54.69% |
| GOLD241004P00018000 | 2024-09-27 2:35PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 207 | 47.66% |
| GOLD241004P00018500 | 2024-09-24 11:58AM EDT | 18.50 | 0.09 | 0.00 | 0.22 | +0.07 | +350.00% | 1 | 77 | 58.98% |
| GOLD241004P00019000 | 2024-09-27 3:59PM EDT | 19.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 80 | 298 | 41.80% |
| GOLD241004P00019500 | 2024-09-27 3:59PM EDT | 19.50 | 0.11 | 0.10 | 0.12 | +0.07 | +175.00% | 221 | 430 | 34.38% |
| GOLD241004P00020000 | 2024-09-27 3:57PM EDT | 20.00 | 0.26 | 0.24 | 0.26 | +0.17 | +188.89% | 566 | 563 | 32.72% |
| GOLD241004P00020500 | 2024-09-27 3:58PM EDT | 20.50 | 0.52 | 0.50 | 0.53 | +0.34 | +188.89% | 387 | 1,132 | 33.79% |
| GOLD241004P00021000 | 2024-09-27 3:30PM EDT | 21.00 | 0.90 | 0.86 | 0.90 | +0.53 | +143.24% | 172 | 165 | 35.35% |
| GOLD241004P00021500 | 2024-09-27 3:57PM EDT | 21.50 | 1.33 | 1.27 | 1.50 | +0.65 | +95.59% | 9 | 1,040 | 59.57% |
| GOLD241004P00022000 | 2024-09-27 3:06PM EDT | 22.00 | 1.75 | 1.57 | 1.82 | +0.80 | +84.21% | 10 | 28 | 44.14% |
| GOLD241004P00022500 | 2024-09-25 9:37AM EDT | 22.50 | 1.60 | 2.23 | 2.31 | -0.28 | -14.89% | 18 | 6 | 50.00% |
| GOLD241004P00023000 | 2024-09-17 9:46AM EDT | 23.00 | 2.64 | 2.68 | 2.82 | 0.00 | - | - | 1 | 60.94% |
| GOLD241004P00023500 | 2024-09-23 10:03AM EDT | 23.50 | 2.90 | 2.87 | 3.30 | 0.00 | - | 1 | 3 | 61.72% |
| GOLD241004P00024000 | 2024-09-23 10:03AM EDT | 24.00 | 3.40 | 2.95 | 3.80 | 0.00 | - | 7 | 5 | 68.75% |
| GOLD241004P00025000 | 2024-09-23 9:54AM EDT | 25.00 | 4.45 | 4.05 | 5.80 | 0.00 | - | 26 | 0 | 115.63% |
| GOLD241004P00025500 | 2024-09-25 9:42AM EDT | 25.50 | 4.90 | 4.65 | 5.50 | 0.00 | - | 1 | 3 | 136.72% |
| GOLD241004P00026000 | 2024-09-25 9:42AM EDT | 26.00 | 5.40 | 4.75 | 5.80 | 0.00 | - | 1 | 1 | 93.75% |
| GOLD241004P00026500 | 2024-09-23 10:12AM EDT | 26.50 | 5.90 | 5.70 | 6.30 | 0.00 | - | 2 | 1 | 99.22% |
| GOLD241004P00027000 | 2024-09-25 9:42AM EDT | 27.00 | 6.40 | 6.00 | 6.80 | 0.00 | - | 1 | 0 | 104.69% |
© 2024 Yahoo. All rights reserved.