NYSE - Nasdaq Real Time Price • USD
Barrick Gold Corporation (GOLD)
At close: April 22 at 4:01 PM EDT
After hours: April 22 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240426C00010500 | 4/22/2024 3:57 PM | 10.5 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 360 | 0 | 0.00% |
| GOLD240426C00011500 | 4/22/2024 3:51 PM | 11.5 | 5.02 | 0.00 | 0.00 | 0.00 | 0.00% | 180 | 0 | 0.00% |
| GOLD240426C00012000 | 4/22/2024 3:14 PM | 12 | 4.38 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| GOLD240426C00012500 | 4/15/2024 1:49 PM | 12.5 | 5.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 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 | 4/22/2024 7:56 PM | 14.5 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| GOLD240426C00015000 | 4/22/2024 2:46 PM | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| GOLD240426C00015500 | 4/22/2024 7:54 PM | 15.5 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 144 | 0 | 0.00% |
| GOLD240426C00016000 | 4/22/2024 7:50 PM | 16 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1,268 | 0 | 0.00% |
| GOLD240426C00016500 | 4/22/2024 7:57 PM | 16.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2,885 | 0 | 1.56% |
| GOLD240426C00017000 | 4/22/2024 7:57 PM | 17 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5,370 | 0 | 12.50% |
| GOLD240426C00017500 | 4/22/2024 7:46 PM | 17.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2,730 | 0 | 12.50% |
| GOLD240426C00018000 | 4/22/2024 7:08 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 392 | 0 | 25.00% |
| GOLD240426C00018500 | 4/22/2024 7:57 PM | 18.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 25.00% |
| GOLD240426C00019000 | 4/22/2024 7:58 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| GOLD240426C00019500 | 4/22/2024 2:31 PM | 19.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 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 | 4/19/2024 4:42 PM | 21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| GOLD240426C00022000 | 4/12/2024 3:00 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| GOLD240426C00023000 | 4/12/2024 3:18 PM | 23 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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 | 155.47% |
| 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 | 4/18/2024 1:34 PM | 14.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 25.00% |
| GOLD240426P00015000 | 4/22/2024 7:07 PM | 15 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 25.00% |
| GOLD240426P00015500 | 4/22/2024 7:54 PM | 15.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| GOLD240426P00016000 | 4/22/2024 7:59 PM | 16 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 702 | 0 | 6.25% |
| GOLD240426P00016500 | 4/22/2024 7:56 PM | 16.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2,484 | 0 | 0.00% |
| GOLD240426P00017000 | 4/22/2024 7:12 PM | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 190 | 0 | 0.00% |
| GOLD240426P00017500 | 4/22/2024 6:40 PM | 17.5 | 1.09 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| GOLD240426P00018000 | 4/22/2024 4:47 PM | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GOLD240426P00018500 | 4/22/2024 3:11 PM | 18.5 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 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
37.46
-4.00%
AEM Agnico Eagle Mines Limited
62.26
-2.47%
PAAS Pan American Silver Corp.
18.24
-4.35%
KGC Kinross Gold Corporation
6.47
-4.43%
BTG B2Gold Corp.
2.5100
-3.46%
WPM Wheaton Precious Metals Corp.
51.52
-2.15%
FNV Franco-Nevada Corporation
118.22
-2.68%
SBSW Sibanye Stillwater Limited
4.9800
-2.73%
HMY Harmony Gold Mining Company Limited
8.71
-6.24%
AU AngloGold Ashanti plc
22.03
-7.59%