NYSE - Nasdaq Real Time Price • USD
Barrick Gold Corporation (GOLD)
As of 1:26 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240426C00010500 | 4/25/2024 4:54 PM | 10.5 | 6.28 | 6.30 | 6.35 | 0.25 | 4.15% | 180 | 136 | 0.00% |
| GOLD240426C00011500 | 4/25/2024 4:52 PM | 11.5 | 5.32 | 5.30 | 5.35 | 0.25 | 4.93% | 255 | 62 | 0.00% |
| GOLD240426C00012000 | 4/25/2024 4:43 PM | 12 | 4.77 | 4.80 | 4.95 | 0.23 | 5.07% | 120 | 90 | 187.50% |
| GOLD240426C00012500 | 4/24/2024 5:57 PM | 12.5 | 4.00 | 4.30 | 4.50 | 0.00 | 0.00% | 71 | 39 | 218.75% |
| GOLD240426C00013500 | 4/15/2024 1:41 PM | 13.5 | 4.05 | 2.97 | 3.40 | 0.00 | 0.00% | 81 | 83 | 171.88% |
| GOLD240426C00014000 | 4/25/2024 5:03 PM | 14 | 2.77 | 2.81 | 2.85 | -0.88 | -24.11% | 2 | 77 | 0.00% |
| GOLD240426C00014500 | 4/24/2024 5:08 PM | 14.5 | 1.95 | 2.28 | 2.36 | 0.00 | 0.00% | 6 | 116 | 0.00% |
| GOLD240426C00015000 | 4/25/2024 4:11 PM | 15 | 1.84 | 1.81 | 1.86 | 0.38 | 26.03% | 92 | 148 | 0.00% |
| GOLD240426C00015500 | 4/25/2024 3:32 PM | 15.5 | 1.30 | 1.32 | 1.37 | 0.28 | 27.45% | 19 | 206 | 25.00% |
| GOLD240426C00016000 | 4/25/2024 4:48 PM | 16 | 0.83 | 0.82 | 0.86 | 0.28 | 50.91% | 397 | 1,668 | 0.00% |
| GOLD240426C00016500 | 4/25/2024 5:04 PM | 16.5 | 0.36 | 0.36 | 0.38 | 0.18 | 100.00% | 2,913 | 4,327 | 21.88% |
| GOLD240426C00017000 | 4/25/2024 5:05 PM | 17 | 0.09 | 0.08 | 0.09 | 0.04 | 80.00% | 4,333 | 7,649 | 29.30% |
| GOLD240426C00017500 | 4/25/2024 5:10 PM | 17.5 | 0.03 | 0.02 | 0.03 | 0.01 | 100.00% | 1,070 | 6,885 | 41.41% |
| GOLD240426C00018000 | 4/25/2024 5:02 PM | 18 | 0.02 | 0.01 | 0.02 | 0.01 | 0.00% | 235 | 4,096 | 53.13% |
| GOLD240426C00018500 | 4/25/2024 2:38 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,762 | 59.38% |
| GOLD240426C00019000 | 4/24/2024 1:38 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,069 | 75.00% |
| GOLD240426C00019500 | 4/24/2024 2:11 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 4,021 | 87.50% |
| GOLD240426C00020000 | 4/22/2024 3:19 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,634 | 100.00% |
| GOLD240426C00020500 | 4/19/2024 7:06 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,276 | 112.50% |
| GOLD240426C00021000 | 4/23/2024 1:35 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 357 | 125.00% |
| GOLD240426C00022000 | 4/23/2024 1:35 PM | 22 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 344.14% |
| GOLD240426C00023000 | 4/24/2024 3:42 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5 | 168.75% |
| GOLD240426C00023500 | 4/19/2024 4:01 PM | 23.5 | 0.61 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 246.88% |
| GOLD240426C00024000 | 4/3/2024 7:49 PM | 24 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 3 | 237.50% |
| GOLD240426C00025500 | 4/19/2024 7:57 PM | 25.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 60 | 212.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240426P00013000 | 3/15/2024 4:15 PM | 13 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | - | 20 | 237.50% |
| GOLD240426P00013500 | 4/19/2024 3:06 PM | 13.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 45 | 131.25% |
| GOLD240426P00014000 | 4/16/2024 6:49 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 244 | 1,373 | 112.50% |
| GOLD240426P00014500 | 4/24/2024 2:59 PM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 516 | 93.75% |
| GOLD240426P00015000 | 4/24/2024 5:56 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 111 | 562 | 75.00% |
| GOLD240426P00015500 | 4/23/2024 2:24 PM | 15.5 | 0.20 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 1,558 | 62.50% |
| GOLD240426P00016000 | 4/25/2024 4:31 PM | 16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 173 | 1,818 | 50.00% |
| GOLD240426P00016500 | 4/25/2024 5:04 PM | 16.5 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 274 | 1,676 | 35.94% |
| GOLD240426P00017000 | 4/25/2024 4:13 PM | 17 | 0.25 | 0.24 | 0.28 | -0.29 | -53.70% | 163 | 1,911 | 41.80% |
| GOLD240426P00017500 | 4/25/2024 4:55 PM | 17.5 | 0.70 | 0.67 | 0.72 | -0.35 | -33.33% | 28 | 1,079 | 53.52% |
| GOLD240426P00018000 | 4/25/2024 3:24 PM | 18 | 1.34 | 1.15 | 1.21 | -0.17 | -11.26% | 5 | 855 | 71.88% |
| GOLD240426P00018500 | 4/23/2024 7:09 PM | 18.5 | 1.88 | 1.65 | 1.72 | 0.00 | 0.00% | 19 | 0 | 95.31% |
| GOLD240426P00019000 | 4/22/2024 1:48 PM | 19 | 2.50 | 2.12 | 2.22 | 0.10 | 4.17% | 2 | 3 | 106.25% |
| GOLD240426P00019500 | 4/25/2024 3:00 PM | 19.5 | 2.86 | 2.63 | 2.70 | 1.88 | 191.84% | 1 | 0 | 120.31% |
| GOLD240426P00020000 | 4/12/2024 7:30 PM | 20 | 2.27 | 2.69 | 3.20 | 0.00 | 0.00% | 20 | 0 | 157.81% |
| GOLD240426P00021500 | 4/16/2024 5:30 PM | 21.5 | 5.05 | 4.65 | 4.70 | 0.00 | 0.00% | - | 0 | 189.06% |
| GOLD240426P00025000 | 4/15/2024 2:29 PM | 25 | 7.80 | 8.00 | 8.45 | 0.00 | 0.00% | - | 0 | 318.75% |
Related Tickers
NEM Newmont Corporation
43.61
+12.97%
AEM Agnico Eagle Mines Limited
64.86
+1.84%
KGC Kinross Gold Corporation
6.71
+1.73%
PAAS Pan American Silver Corp.
18.67
+0.27%
BTG B2Gold Corp.
2.5650
+1.38%
WPM Wheaton Precious Metals Corp.
53.52
+1.83%
HMY Harmony Gold Mining Company Limited
9.05
+3.49%
AU AngloGold Ashanti plc
22.83
+4.13%
FNV Franco-Nevada Corporation
120.43
+1.19%
GFI Gold Fields Limited
17.38
+2.45%