Barrick Gold Corporation (GOLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240628C00017000 | 2024-06-25 3:47PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | 0.00 | - | 779 | 4,652 | 33.20% |
| GOLD240705C00017000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 0.14 | 0.14 | 0.16 | 0.00 | - | 173 | 1,226 | 29.30% |
| GOLD240712C00017000 | 2024-06-25 3:39PM EDT | 2024-07-12 | 0.27 | 0.25 | 0.27 | 0.00 | - | 38 | 832 | 30.86% |
| GOLD240719C00017000 | 2024-06-25 3:54PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.36 | -0.07 | -16.67% | 2,591 | 14,862 | 31.45% |
| GOLD240726C00017000 | 2024-06-25 3:27PM EDT | 2024-07-26 | 0.45 | 0.41 | 0.45 | 0.00 | - | 148 | 1,387 | 32.52% |
| GOLD240802C00017000 | 2024-06-25 12:30PM EDT | 2024-08-02 | 0.54 | 0.49 | 0.55 | 0.00 | - | 6 | 158 | 34.08% |
| GOLD240816C00017000 | 2024-06-25 3:34PM EDT | 2024-08-16 | 0.66 | 0.63 | 0.66 | 0.00 | - | 295 | 8,346 | 33.59% |
| GOLD240920C00017000 | 2024-06-25 2:32PM EDT | 2024-09-20 | 0.92 | 0.86 | 0.89 | 0.00 | - | 24 | 29,848 | 33.11% |
| GOLD241115C00017000 | 2024-06-25 3:46PM EDT | 2024-11-15 | 1.26 | 1.24 | 1.27 | -0.11 | -8.03% | 1 | 829 | 35.01% |
| GOLD241220C00017000 | 2024-06-25 1:13PM EDT | 2024-12-20 | 1.40 | 1.39 | 1.43 | 0.00 | - | 4 | 709 | 34.86% |
| GOLD250117C00017000 | 2024-06-25 3:12PM EDT | 2025-01-17 | 1.58 | 1.55 | 1.60 | -0.10 | -5.95% | 1,557 | 61,815 | 35.82% |
| GOLD250221C00017000 | 2024-06-25 1:38PM EDT | 2025-02-21 | 1.75 | 1.72 | 1.94 | -0.05 | -2.78% | 2 | 694 | 39.45% |
| GOLD250620C00017000 | 2024-06-25 3:02PM EDT | 2025-06-20 | 2.21 | 2.13 | 2.21 | 0.00 | - | 34 | 1,250 | 36.40% |
| GOLD260116C00017000 | 2024-06-25 12:23PM EDT | 2026-01-16 | 2.88 | 2.79 | 2.89 | 0.00 | - | 1 | 6,847 | 37.23% |
| GOLD261218C00017000 | 2024-06-25 1:04PM EDT | 2026-12-18 | 3.66 | 3.55 | 3.80 | 0.00 | - | 2 | 1,231 | 38.48% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240628P00017000 | 2024-06-25 3:33PM EDT | 2024-06-28 | 0.41 | 0.43 | 0.47 | 0.00 | - | 175 | 1,041 | 33.20% |
| GOLD240705P00017000 | 2024-06-25 2:15PM EDT | 2024-07-05 | 0.53 | 0.51 | 0.55 | +0.08 | +17.78% | 26 | 160 | 27.15% |
| GOLD240712P00017000 | 2024-06-25 2:03PM EDT | 2024-07-12 | 0.57 | 0.60 | 0.64 | 0.00 | - | 7 | 60 | 27.83% |
| GOLD240719P00017000 | 2024-06-25 2:23PM EDT | 2024-07-19 | 0.67 | 0.68 | 0.70 | +0.07 | +11.67% | 7 | 6,603 | 27.15% |
| GOLD240726P00017000 | 2024-06-24 10:42AM EDT | 2024-07-26 | 0.70 | 0.72 | 1.78 | 0.00 | - | 2 | 33 | 52.93% |
| GOLD240802P00017000 | 2024-06-21 11:09AM EDT | 2024-08-02 | 0.90 | 0.59 | 0.84 | 0.00 | - | 1 | 210 | 28.42% |
| GOLD240816P00017000 | 2024-06-25 1:18PM EDT | 2024-08-16 | 0.90 | 0.89 | 0.92 | 0.00 | - | 30 | 5,981 | 27.54% |
| GOLD240920P00017000 | 2024-06-25 12:56PM EDT | 2024-09-20 | 1.12 | 1.11 | 1.15 | 0.00 | - | 50 | 6,804 | 28.47% |
| GOLD241115P00017000 | 2024-06-25 1:59PM EDT | 2024-11-15 | 1.35 | 1.37 | 1.40 | -0.08 | -5.59% | 2 | 2,208 | 28.27% |
| GOLD241220P00017000 | 2024-06-24 9:50AM EDT | 2024-12-20 | 1.48 | 1.50 | 1.55 | 0.00 | - | 1 | 1,132 | 28.59% |
| GOLD250117P00017000 | 2024-06-25 11:18AM EDT | 2025-01-17 | 1.55 | 1.57 | 1.66 | -0.03 | -1.90% | 17 | 47,900 | 28.81% |
| GOLD250221P00017000 | 2024-06-24 10:12AM EDT | 2025-02-21 | 1.70 | 1.69 | 1.75 | 0.00 | - | 5 | 263 | 28.30% |
| GOLD250620P00017000 | 2024-06-21 11:04AM EDT | 2025-06-20 | 2.05 | 1.95 | 2.08 | 0.00 | - | 20 | 2,903 | 28.17% |
| GOLD260116P00017000 | 2024-06-21 12:55PM EDT | 2026-01-16 | 2.40 | 2.35 | 2.66 | 0.00 | - | 500 | 23,616 | 29.44% |
| GOLD261218P00017000 | 2024-06-11 1:31PM EDT | 2026-12-18 | 3.25 | 1.98 | 3.30 | 0.00 | - | 6 | 16 | 29.57% |
© 2024 Yahoo. All rights reserved.