NYSE - Delayed Quote • USD
Barrick Gold Corporation (GOLD)
At close: April 25 at 4:01 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240426C00010500 | 4/25/2024 6:31 PM | 10.5 | 6.68 | 6.20 | 8.50 | 0.65 | 10.78% | 390 | 136 | 1,065.63% |
| GOLD240426C00011500 | 4/25/2024 7:57 PM | 11.5 | 5.55 | 4.85 | 5.90 | 0.48 | 9.47% | 420 | 62 | 672.66% |
| GOLD240426C00012000 | 4/25/2024 7:57 PM | 12 | 5.07 | 4.65 | 5.50 | 0.53 | 11.67% | 360 | 90 | 676.56% |
| GOLD240426C00012500 | 4/25/2024 7:00 PM | 12.5 | 4.57 | 4.20 | 6.30 | 0.57 | 14.25% | 222 | 39 | 742.19% |
| GOLD240426C00013500 | 4/15/2024 1:41 PM | 13.5 | 4.05 | 2.46 | 5.65 | 0.00 | 0.00% | 81 | 83 | 535.94% |
| GOLD240426C00014000 | 4/25/2024 5:03 PM | 14 | 2.77 | 2.63 | 4.20 | -0.88 | -24.11% | 2 | 77 | 418.75% |
| GOLD240426C00014500 | 4/24/2024 5:08 PM | 14.5 | 1.95 | 0.65 | 2.75 | 0.00 | 0.00% | 6 | 116 | 289.84% |
| GOLD240426C00015000 | 4/25/2024 7:42 PM | 15 | 2.11 | 1.99 | 3.60 | 0.65 | 44.52% | 94 | 148 | 460.16% |
| GOLD240426C00015500 | 4/25/2024 5:45 PM | 15.5 | 1.40 | 1.50 | 1.66 | 0.38 | 37.25% | 39 | 206 | 50.00% |
| GOLD240426C00016000 | 4/25/2024 7:32 PM | 16 | 1.18 | 0.85 | 1.18 | 0.63 | 114.55% | 537 | 1,668 | 129.69% |
| GOLD240426C00016500 | 4/25/2024 7:55 PM | 16.5 | 0.55 | 0.56 | 0.72 | 0.37 | 205.56% | 4,088 | 4,327 | 71.09% |
| GOLD240426C00017000 | 4/25/2024 7:59 PM | 17 | 0.19 | 0.19 | 0.21 | 0.14 | 280.00% | 8,192 | 7,649 | 46.88% |
| GOLD240426C00017500 | 4/25/2024 7:59 PM | 17.5 | 0.05 | 0.04 | 0.05 | 0.03 | 150.00% | 5,106 | 6,885 | 50.78% |
| GOLD240426C00018000 | 4/25/2024 7:37 PM | 18 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 292 | 4,096 | 64.06% |
| GOLD240426C00018500 | 4/25/2024 7:15 PM | 18.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 156 | 1,762 | 84.38% |
| GOLD240426C00019000 | 4/25/2024 6:20 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 2,069 | 93.75% |
| GOLD240426C00019500 | 4/25/2024 6:27 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 4,021 | 112.50% |
| GOLD240426C00020000 | 4/22/2024 3:19 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,634 | 131.25% |
| GOLD240426C00020500 | 4/19/2024 7:06 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,276 | 150.00% |
| GOLD240426C00021000 | 4/23/2024 1:35 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 357 | 162.50% |
| GOLD240426C00022000 | 4/23/2024 1:35 PM | 22 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 470.31% |
| GOLD240426C00023000 | 4/24/2024 3:42 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5 | 225.00% |
| GOLD240426C00023500 | 4/19/2024 4:01 PM | 23.5 | 0.61 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 337.50% |
| GOLD240426C00024000 | 4/3/2024 7:49 PM | 24 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 3 | 325.00% |
| GOLD240426C00025500 | 4/19/2024 7:57 PM | 25.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 60 | 300.00% |
| 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 | 348.44% |
| GOLD240426P00013500 | 4/19/2024 3:06 PM | 13.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 45 | 187.50% |
| GOLD240426P00014000 | 4/16/2024 6:49 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 244 | 1,373 | 162.50% |
| GOLD240426P00014500 | 4/24/2024 2:59 PM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 516 | 137.50% |
| GOLD240426P00015000 | 4/24/2024 5:56 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 111 | 562 | 112.50% |
| GOLD240426P00015500 | 4/23/2024 2:24 PM | 15.5 | 0.20 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 1,558 | 98.44% |
| GOLD240426P00016000 | 4/25/2024 7:44 PM | 16 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 375 | 1,818 | 62.50% |
| GOLD240426P00016500 | 4/25/2024 7:56 PM | 16.5 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 394 | 1,676 | 50.00% |
| GOLD240426P00017000 | 4/25/2024 7:50 PM | 17 | 0.13 | 0.12 | 0.13 | -0.41 | -75.93% | 852 | 1,911 | 46.88% |
| GOLD240426P00017500 | 4/25/2024 7:17 PM | 17.5 | 0.38 | 0.34 | 0.49 | -0.67 | -63.81% | 62 | 1,079 | 60.94% |
| GOLD240426P00018000 | 4/25/2024 7:41 PM | 18 | 0.87 | 0.72 | 2.57 | -0.64 | -42.38% | 206 | 855 | 307.81% |
| GOLD240426P00018500 | 4/25/2024 7:00 PM | 18.5 | 1.35 | 0.17 | 1.80 | -0.53 | -28.19% | 35 | 0 | 248.44% |
| GOLD240426P00019000 | 4/22/2024 1:48 PM | 19 | 2.50 | 1.58 | 2.18 | 0.10 | 4.17% | 2 | 3 | 243.75% |
| GOLD240426P00019500 | 4/25/2024 3:00 PM | 19.5 | 2.86 | 2.20 | 3.40 | 1.88 | 191.84% | 1 | 0 | 322.66% |
| GOLD240426P00020000 | 4/12/2024 7:30 PM | 20 | 2.27 | 2.76 | 5.00 | 0.00 | 0.00% | 20 | 0 | 546.88% |
| GOLD240426P00021500 | 4/16/2024 5:30 PM | 21.5 | 5.05 | 4.35 | 6.45 | 0.00 | 0.00% | - | 0 | 655.86% |
| GOLD240426P00025000 | 4/15/2024 2:29 PM | 25 | 7.80 | 6.60 | 9.95 | 0.00 | 0.00% | - | 0 | 601.56% |
Related Tickers
NEM Newmont Corporation
43.41
+12.46%
AEM Agnico Eagle Mines Limited
64.94
+1.96%
KGC Kinross Gold Corporation
6.73
+1.97%
PAAS Pan American Silver Corp.
18.97
+1.88%
BTG B2Gold Corp.
2.5800
+1.98%
WPM Wheaton Precious Metals Corp.
53.73
+2.23%
HMY Harmony Gold Mining Company Limited
9.03
+3.32%
AU AngloGold Ashanti plc
22.78
+3.92%
FNV Franco-Nevada Corporation
121.56
+2.14%
GFI Gold Fields Limited
17.40
+2.59%