NYSE - Delayed Quote • USD
Barrick Gold Corporation (GOLD)
At close: April 24 at 4:01 PM EDT
After hours: April 24 at 7:59 PM EDT
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% |
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
NEM Newmont Corporation
38.60
+2.36%
AEM Agnico Eagle Mines Limited
63.69
+1.22%
PAAS Pan American Silver Corp.
18.62
0.00%
KGC Kinross Gold Corporation
6.60
+0.61%
BTG B2Gold Corp.
2.5300
-1.17%
WPM Wheaton Precious Metals Corp.
52.56
+0.15%
AU AngloGold Ashanti plc
21.92
-0.86%
FNV Franco-Nevada Corporation
119.01
-0.26%
HMY Harmony Gold Mining Company Limited
8.74
-0.34%
GFI Gold Fields Limited
16.96
+0.41%