NYSE - Delayed Quote USD

Barrick Gold Corporation (GOLD)

16.52 -0.17 (-1.02%)
At close: April 24 at 4:01 PM EDT
16.47 -0.05 (-0.30%)
After hours: April 24 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GOLD240426C00010500 4/24/2024 5:04 PM 10.5 6.03 0.00 0.00 0.00 0.00% 270 0 0.00%
GOLD240426C00011500 4/24/2024 2:54 PM 11.5 5.07 0.00 0.00 0.00 0.00% 300 0 0.00%
GOLD240426C00012000 4/24/2024 2:55 PM 12 4.54 0.00 0.00 0.00 0.00% 240 0 0.00%
GOLD240426C00012500 4/24/2024 5:57 PM 12.5 4.00 0.00 0.00 0.00 0.00% 71 0 0.00%
GOLD240426C00013500 4/15/2024 1:41 PM 13.5 4.05 0.00 0.00 0.00 0.00% 81 0 0.00%
GOLD240426C00014000 4/8/2024 2:42 PM 14 3.65 0.00 0.00 0.00 0.00% 1 0 0.00%
GOLD240426C00014500 4/24/2024 5:08 PM 14.5 1.95 0.00 0.00 0.00 0.00% 6 0 0.00%
GOLD240426C00015000 4/24/2024 5:26 PM 15 1.46 0.00 0.00 0.00 0.00% 106 0 0.00%
GOLD240426C00015500 4/24/2024 7:09 PM 15.5 1.02 0.00 0.00 0.00 0.00% 3 0 0.00%
GOLD240426C00016000 4/24/2024 7:36 PM 16 0.55 0.00 0.00 0.00 0.00% 286 0 0.00%
GOLD240426C00016500 4/24/2024 7:58 PM 16.5 0.18 0.00 0.00 0.00 0.00% 1,978 0 0.00%
GOLD240426C00017000 4/24/2024 7:59 PM 17 0.05 0.00 0.00 0.00 0.00% 1,491 0 12.50%
GOLD240426C00017500 4/24/2024 7:59 PM 17.5 0.02 0.00 0.00 0.00 0.00% 1,451 0 25.00%
GOLD240426C00018000 4/24/2024 6:49 PM 18 0.01 0.00 0.00 0.00 0.00% 66 0 25.00%
GOLD240426C00018500 4/24/2024 3:35 PM 18.5 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
GOLD240426C00019000 4/24/2024 1:38 PM 19 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GOLD240426C00019500 4/24/2024 2:11 PM 19.5 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
GOLD240426C00020000 4/22/2024 3:19 PM 20 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GOLD240426C00020500 4/19/2024 7:06 PM 20.5 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
GOLD240426C00021000 4/23/2024 1:35 PM 21 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GOLD240426C00022000 4/23/2024 1:35 PM 22 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
GOLD240426C00023000 4/24/2024 3:42 PM 23 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
GOLD240426C00023500 4/19/2024 4:01 PM 23.5 0.61 0.00 0.00 0.00 0.00% 3 0 50.00%
GOLD240426C00024000 4/3/2024 7:49 PM 24 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
GOLD240426C00025500 4/19/2024 7:57 PM 25.5 0.02 0.00 0.00 0.00 0.00% 60 0 50.00%

Puts

In The Money

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% - 20 223.44%
GOLD240426P00013500 4/19/2024 3:06 PM 13.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GOLD240426P00014000 4/16/2024 6:49 PM 14 0.01 0.00 0.00 0.00 0.00% 244 0 50.00%
GOLD240426P00014500 4/24/2024 2:59 PM 14.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GOLD240426P00015000 4/24/2024 5:56 PM 15 0.01 0.00 0.00 0.00 0.00% 111 0 50.00%
GOLD240426P00015500 4/23/2024 2:24 PM 15.5 0.20 0.00 0.00 0.00 0.00% 3 0 25.00%
GOLD240426P00016000 4/24/2024 7:53 PM 16 0.03 0.00 0.00 0.00 0.00% 374 0 12.50%
GOLD240426P00016500 4/24/2024 7:58 PM 16.5 0.16 0.00 0.00 0.00 0.00% 2,058 0 0.78%
GOLD240426P00017000 4/24/2024 7:06 PM 17 0.54 0.00 0.00 0.00 0.00% 45 0 0.00%
GOLD240426P00017500 4/24/2024 7:18 PM 17.5 1.05 0.00 0.00 0.00 0.00% 27 0 0.00%
GOLD240426P00018000 4/24/2024 2:59 PM 18 1.51 0.00 0.00 0.00 0.00% 6 0 0.00%
GOLD240426P00018500 4/23/2024 7:09 PM 18.5 1.88 0.00 0.00 0.00 0.00% 19 0 0.00%
GOLD240426P00019000 4/22/2024 1:48 PM 19 2.40 0.00 0.00 0.00 0.00% 20 0 0.00%
GOLD240426P00019500 4/12/2024 3:10 PM 19.5 0.98 0.00 0.00 0.00 0.00% 35 0 0.00%
GOLD240426P00020000 4/12/2024 7:30 PM 20 2.27 0.00 0.00 0.00 0.00% 20 0 0.00%
GOLD240426P00021500 4/16/2024 5:30 PM 21.5 5.05 0.00 0.00 0.00 0.00% - 0 0.00%
GOLD240426P00025000 4/15/2024 2:29 PM 25 7.80 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers