NYSE - Nasdaq Real Time Price • USD
Barrick Gold Corporation (GOLD)
As of 3:07 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 6:31 PM | 10.5 | 6.68 | 6.55 | 6.65 | 0.65 | 10.78% | 390 | 136 | 0.00% |
| GOLD240426C00011500 | 4/25/2024 6:25 PM | 11.5 | 5.75 | 5.55 | 5.65 | 0.68 | 13.41% | 330 | 62 | 0.00% |
| GOLD240426C00012000 | 4/25/2024 6:47 PM | 12 | 5.10 | 5.05 | 5.15 | 0.56 | 12.47% | 270 | 90 | 0.00% |
| GOLD240426C00012500 | 4/25/2024 6:32 PM | 12.5 | 4.68 | 4.30 | 4.65 | 0.68 | 17.00% | 132 | 39 | 0.00% |
| GOLD240426C00013500 | 4/15/2024 1:41 PM | 13.5 | 4.05 | 3.55 | 3.65 | 0.00 | 0.00% | 81 | 83 | 0.00% |
| GOLD240426C00014000 | 4/25/2024 5:03 PM | 14 | 2.77 | 3.05 | 3.15 | -0.88 | -24.11% | 2 | 77 | 0.00% |
| GOLD240426C00014500 | 4/24/2024 5:08 PM | 14.5 | 1.95 | 2.58 | 2.63 | 0.00 | 0.00% | 6 | 116 | 0.00% |
| GOLD240426C00015000 | 4/25/2024 4:11 PM | 15 | 1.84 | 2.09 | 2.14 | 0.38 | 26.03% | 92 | 148 | 0.00% |
| GOLD240426C00015500 | 4/25/2024 5:45 PM | 15.5 | 1.40 | 1.58 | 1.64 | 0.38 | 37.25% | 39 | 206 | 0.00% |
| GOLD240426C00016000 | 4/25/2024 6:44 PM | 16 | 1.15 | 1.10 | 1.13 | 0.60 | 109.09% | 483 | 1,668 | 0.00% |
| GOLD240426C00016500 | 4/25/2024 6:50 PM | 16.5 | 0.62 | 0.61 | 0.64 | 0.44 | 244.44% | 3,901 | 4,327 | 0.00% |
| GOLD240426C00017000 | 4/25/2024 6:51 PM | 17 | 0.21 | 0.20 | 0.22 | 0.16 | 400.00% | 7,233 | 7,649 | 25.39% |
| GOLD240426C00017500 | 4/25/2024 6:52 PM | 17.5 | 0.05 | 0.04 | 0.05 | 0.03 | 150.00% | 2,715 | 6,885 | 33.20% |
| GOLD240426C00018000 | 4/25/2024 6:26 PM | 18 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 277 | 4,096 | 45.31% |
| GOLD240426C00018500 | 4/25/2024 6:17 PM | 18.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 1,762 | 60.94% |
| GOLD240426C00019000 | 4/25/2024 6:20 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 2,069 | 65.63% |
| GOLD240426C00019500 | 4/25/2024 6:27 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 4,021 | 78.13% |
| GOLD240426C00020000 | 4/22/2024 3:19 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,634 | 90.63% |
| GOLD240426C00020500 | 4/19/2024 7:06 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,276 | 106.25% |
| GOLD240426C00021000 | 4/23/2024 1:35 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 357 | 115.63% |
| GOLD240426C00022000 | 4/23/2024 1:35 PM | 22 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 328.52% |
| GOLD240426C00023000 | 4/24/2024 3:42 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5 | 162.50% |
| GOLD240426C00023500 | 4/19/2024 4:01 PM | 23.5 | 0.61 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 235.94% |
| GOLD240426C00024000 | 4/3/2024 7:49 PM | 24 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 3 | 228.13% |
| GOLD240426C00025500 | 4/19/2024 7:57 PM | 25.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 60 | 206.25% |
| 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 | 250.00% |
| GOLD240426P00013500 | 4/19/2024 3:06 PM | 13.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 45 | 137.50% |
| GOLD240426P00014000 | 4/16/2024 6:49 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 244 | 1,373 | 118.75% |
| GOLD240426P00014500 | 4/24/2024 2:59 PM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 516 | 100.00% |
| GOLD240426P00015000 | 4/24/2024 5:56 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 111 | 562 | 81.25% |
| GOLD240426P00015500 | 4/23/2024 2:24 PM | 15.5 | 0.20 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 1,558 | 71.88% |
| GOLD240426P00016000 | 4/25/2024 5:53 PM | 16 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 345 | 1,818 | 53.13% |
| GOLD240426P00016500 | 4/25/2024 6:52 PM | 16.5 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 343 | 1,676 | 39.06% |
| GOLD240426P00017000 | 4/25/2024 6:51 PM | 17 | 0.09 | 0.09 | 0.12 | -0.45 | -80.36% | 249 | 1,911 | 37.11% |
| GOLD240426P00017500 | 4/25/2024 6:04 PM | 17.5 | 0.49 | 0.41 | 0.45 | -0.56 | -53.33% | 58 | 1,079 | 46.88% |
| GOLD240426P00018000 | 4/25/2024 6:28 PM | 18 | 0.89 | 0.88 | 0.93 | -0.62 | -41.06% | 205 | 855 | 61.72% |
| GOLD240426P00018500 | 4/25/2024 5:45 PM | 18.5 | 1.61 | 1.36 | 1.42 | -0.27 | -14.36% | 16 | 0 | 77.34% |
| GOLD240426P00019000 | 4/22/2024 1:48 PM | 19 | 2.50 | 1.86 | 1.96 | 0.10 | 4.17% | 2 | 3 | 106.25% |
| GOLD240426P00019500 | 4/25/2024 3:00 PM | 19.5 | 2.86 | 2.37 | 2.44 | 1.88 | 191.84% | 1 | 0 | 123.44% |
| GOLD240426P00020000 | 4/12/2024 7:30 PM | 20 | 2.27 | 2.88 | 2.93 | 0.00 | 0.00% | 20 | 0 | 140.63% |
| GOLD240426P00021500 | 4/16/2024 5:30 PM | 21.5 | 5.05 | 4.35 | 4.65 | 0.00 | 0.00% | - | 0 | 235.94% |
| GOLD240426P00025000 | 4/15/2024 2:29 PM | 25 | 7.80 | 7.85 | 7.95 | 0.00 | 0.00% | - | 0 | 276.56% |
Related Tickers
NEM Newmont Corporation
43.74
+13.32%
AEM Agnico Eagle Mines Limited
65.09
+2.20%
KGC Kinross Gold Corporation
6.76
+2.35%
PAAS Pan American Silver Corp.
19.00
+2.04%
BTG B2Gold Corp.
2.5750
+1.78%
WPM Wheaton Precious Metals Corp.
53.84
+2.43%
HMY Harmony Gold Mining Company Limited
9.08
+3.87%
AU AngloGold Ashanti plc
22.89
+4.40%
FNV Franco-Nevada Corporation
121.64
+2.21%
GFI Gold Fields Limited
17.41
+2.65%