NYSE - Delayed Quote • USD
Barrick Gold Corporation (GOLD)
At close: 4:00 PM EDT
After hours: 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240419C00003000 | 4/19/2024 3:46 PM | 3 | 14.07 | 13.15 | 15.90 | 0.07 | 0.50% | 120 | 3 | 2,653.13% |
| GOLD240419C00008000 | 4/19/2024 4:54 PM | 8 | 9.23 | 9.00 | 9.90 | -0.36 | -3.75% | 240 | 14 | 1,162.50% |
| GOLD240419C00010000 | 4/19/2024 1:41 PM | 10 | 7.40 | 6.75 | 7.45 | 0.06 | 0.82% | 90 | 55 | 50.00% |
| GOLD240419C00011000 | 4/19/2024 1:38 PM | 11 | 5.95 | 5.70 | 6.60 | -0.08 | -1.33% | 60 | 31 | 471.88% |
| GOLD240419C00012000 | 4/18/2024 7:11 PM | 12 | 4.94 | 3.40 | 6.60 | 0.00 | 0.00% | 8 | 25 | 1,171.88% |
| GOLD240419C00013000 | 4/19/2024 7:31 PM | 13 | 4.05 | 4.00 | 4.45 | 0.10 | 2.53% | 1 | 99 | 389.06% |
| GOLD240419C00014000 | 4/19/2024 6:24 PM | 14 | 3.10 | 2.65 | 3.90 | 0.10 | 3.33% | 15 | 954 | 337.50% |
| GOLD240419C00014500 | 4/17/2024 5:34 PM | 14.5 | 2.21 | 0.72 | 4.40 | 0.00 | 0.00% | 8 | 6 | 894.53% |
| GOLD240419C00015000 | 4/19/2024 7:33 PM | 15 | 2.08 | 1.69 | 2.71 | 0.12 | 6.12% | 222 | 1,557 | 209.38% |
| GOLD240419C00015500 | 4/19/2024 7:31 PM | 15.5 | 1.57 | 0.87 | 2.97 | 0.12 | 8.28% | 55 | 4,737 | 265.63% |
| GOLD240419C00016000 | 4/19/2024 7:50 PM | 16 | 1.04 | 0.86 | 1.42 | 0.06 | 6.12% | 333 | 8,304 | 98.44% |
| GOLD240419C00016500 | 4/19/2024 7:53 PM | 16.5 | 0.55 | 0.36 | 0.79 | 0.07 | 14.58% | 1,886 | 4,059 | 121.09% |
| GOLD240419C00017000 | 4/19/2024 7:59 PM | 17 | 0.10 | 0.03 | 0.29 | -0.02 | -16.67% | 9,441 | 17,747 | 66.41% |
| GOLD240419C00017500 | 4/19/2024 7:30 PM | 17.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,219 | 7,564 | 31.25% |
| GOLD240419C00018000 | 4/19/2024 7:37 PM | 18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 115 | 20,917 | 50.00% |
| GOLD240419C00018500 | 4/19/2024 3:11 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 7,509 | 75.00% |
| GOLD240419C00019000 | 4/19/2024 6:00 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 16,274 | 93.75% |
| GOLD240419C00019500 | 4/18/2024 1:50 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,499 | 112.50% |
| GOLD240419C00020000 | 4/19/2024 1:53 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 7,842 | 131.25% |
| GOLD240419C00020500 | 4/17/2024 2:05 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 207 | 150.00% |
| GOLD240419C00021000 | 4/17/2024 2:05 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,223 | 162.50% |
| GOLD240419C00021500 | 4/12/2024 7:58 PM | 21.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 63 | 63 | 212.50% |
| GOLD240419C00022000 | 4/12/2024 7:06 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 81 | 193.75% |
| GOLD240419C00023000 | 4/16/2024 3:53 PM | 23 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 21 | 262.50% |
| GOLD240419C00024000 | 4/12/2024 3:24 PM | 24 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 38 | 38 | 293.75% |
| GOLD240419C00025000 | 4/9/2024 1:59 PM | 25 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 8 | 306.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240419P00010000 | 3/15/2024 4:01 PM | 10 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 50 | 400.00% |
| GOLD240419P00011000 | 3/27/2024 1:33 PM | 11 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 12 | 553.13% |
| GOLD240419P00012000 | 4/5/2024 7:58 PM | 12 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 80 | 300.00% |
| GOLD240419P00013000 | 4/15/2024 1:38 PM | 13 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 1,833 | 371.88% |
| GOLD240419P00013500 | 3/25/2024 7:40 PM | 13.5 | 0.02 | 0.00 | 0.60 | 0.00 | 0.00% | 6 | 8 | 453.13% |
| GOLD240419P00014000 | 4/15/2024 6:13 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 3,472 | 162.50% |
| GOLD240419P00014500 | 4/19/2024 6:34 PM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 1,305 | 137.50% |
| GOLD240419P00015000 | 4/19/2024 3:42 PM | 15 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 25 | 6,882 | 112.50% |
| GOLD240419P00015500 | 4/17/2024 6:48 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 69 | 1,898 | 87.50% |
| GOLD240419P00016000 | 4/19/2024 7:37 PM | 16 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 17 | 9,159 | 62.50% |
| GOLD240419P00016500 | 4/19/2024 6:12 PM | 16.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 4,062 | 43.75% |
| GOLD240419P00017000 | 4/19/2024 7:46 PM | 17 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 1,244 | 4,638 | 11.72% |
| GOLD240419P00017500 | 4/19/2024 7:32 PM | 17.5 | 0.41 | 0.28 | 0.75 | -0.18 | -30.51% | 279 | 5,248 | 74.22% |
| GOLD240419P00018000 | 4/19/2024 7:33 PM | 18 | 0.91 | 0.53 | 1.34 | -0.18 | -16.51% | 630 | 4,996 | 78.13% |
| GOLD240419P00018500 | 4/19/2024 6:57 PM | 18.5 | 1.45 | 0.77 | 2.20 | -0.15 | -9.37% | 87 | 3,976 | 135.94% |
| GOLD240419P00019000 | 4/19/2024 5:00 PM | 19 | 1.92 | 1.45 | 3.85 | -0.36 | -15.79% | 28 | 1,934 | 403.13% |
| GOLD240419P00019500 | 4/17/2024 7:35 PM | 19.5 | 2.85 | 0.92 | 3.95 | 0.00 | 0.00% | 21 | 0 | 156.25% |
| GOLD240419P00020000 | 4/17/2024 7:17 PM | 20 | 3.38 | 1.11 | 3.55 | 0.00 | 0.00% | 14 | 9 | 447.66% |
| GOLD240419P00020500 | 4/17/2024 7:20 PM | 20.5 | 3.36 | 2.96 | 3.80 | 0.00 | 0.00% | 3 | 1 | 393.75% |
| GOLD240419P00021000 | 4/17/2024 7:20 PM | 21 | 4.30 | 3.50 | 4.45 | 0.00 | 0.00% | 3 | 0 | 260.94% |
| GOLD240419P00021500 | 3/19/2024 1:54 PM | 21.5 | 5.95 | 3.65 | 6.25 | 0.00 | 0.00% | 1 | 0 | 509.38% |
| GOLD240419P00022000 | 4/17/2024 7:35 PM | 22 | 5.35 | 3.20 | 5.30 | 0.00 | 0.00% | 1 | 0 | 478.91% |
| GOLD240419P00023000 | 4/19/2024 3:22 PM | 23 | 5.87 | 5.35 | 7.85 | -0.28 | -4.55% | 60 | 0 | 646.88% |
| GOLD240419P00025000 | 4/19/2024 3:22 PM | 25 | 7.87 | 7.35 | 8.55 | -0.28 | -3.44% | 60 | 0 | 387.50% |
Related Tickers
NEM Newmont Corporation
39.02
+1.22%
PAAS Pan American Silver Corp.
19.07
+0.05%
AEM Agnico Eagle Mines Limited
63.84
+0.58%
KGC Kinross Gold Corporation
6.77
+3.99%
BTG B2Gold Corp.
2.6000
-0.38%
WPM Wheaton Precious Metals Corp.
52.65
-0.08%
FNV Franco-Nevada Corporation
121.47
-0.16%
HMY Harmony Gold Mining Company Limited
9.29
+1.86%
GFI Gold Fields Limited
17.65
-0.68%
CDE Coeur Mining, Inc.
4.5000
+1.35%