NYSE - Delayed Quote • USD
Barrick Gold Corporation (GOLD)
At close: April 26 at 4:01 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00013000 | 4/5/2024 4:11 PM | 2024-05-03 | 5.00 | 3.10 | 5.10 | 0.00 | 0.00% | 3 | 5 | 90.63% |
| GOLD240510C00013000 | 4/12/2024 3:41 PM | 2024-05-10 | 5.03 | 2.61 | 4.20 | 0.00 | 0.00% | 1 | 1 | 100.78% |
| GOLD240517C00013000 | 4/18/2024 5:51 PM | 2024-05-17 | 4.05 | 3.10 | 4.20 | 0.00 | 0.00% | 3 | 47 | 82.03% |
| GOLD240524C00013000 | 4/19/2024 5:13 PM | 2024-05-24 | 4.23 | 4.10 | 4.45 | 0.00 | 0.00% | 1 | 1 | 81.64% |
| GOLD240531C00013000 | 4/24/2024 6:04 PM | 2024-05-31 | 3.45 | 2.72 | 4.25 | 0.00 | 0.00% | 1 | 1 | 70.12% |
| GOLD240621C00013000 | 4/26/2024 7:49 PM | 2024-06-21 | 4.15 | 4.10 | 4.25 | 0.47 | 12.77% | 61 | 4,771 | 55.47% |
| GOLD240920C00013000 | 4/22/2024 6:53 PM | 2024-09-20 | 3.80 | 3.85 | 4.75 | 0.00 | 0.00% | 6 | 539 | 55.76% |
| GOLD241115C00013000 | 4/16/2024 2:08 PM | 2024-11-15 | 3.95 | 4.35 | 4.65 | 0.00 | 0.00% | - | 2 | 44.34% |
| GOLD250117C00013000 | 4/25/2024 6:19 PM | 2025-01-17 | 4.76 | 4.65 | 4.75 | 0.00 | 0.00% | 6 | 14,717 | 41.46% |
| GOLD250620C00013000 | 4/26/2024 7:06 PM | 2025-06-20 | 5.10 | 5.00 | 5.15 | -0.02 | -0.39% | 1 | 495 | 41.11% |
| GOLD260116C00013000 | 4/26/2024 6:34 PM | 2026-01-16 | 5.60 | 5.40 | 5.50 | 0.23 | 4.28% | 11 | 4,999 | 39.01% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240517P00013000 | 4/22/2024 5:07 PM | 2024-05-17 | 0.04 | 0.01 | 0.02 | 0.00 | 0.00% | 22 | 2,445 | 56.25% |
| GOLD240524P00013000 | 4/16/2024 6:16 PM | 2024-05-24 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 102.54% |
| GOLD240531P00013000 | 4/18/2024 3:08 PM | 2024-05-31 | 0.02 | 0.00 | 0.54 | 0.00 | 0.00% | - | 90 | 82.03% |
| GOLD240621P00013000 | 4/24/2024 6:32 PM | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | 0.00% | 5 | 15,286 | 43.75% |
| GOLD240816P00013000 | 4/26/2024 7:48 PM | 2024-08-16 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 2 | 19 | 36.33% |
| GOLD240920P00013000 | 4/25/2024 6:28 PM | 2024-09-20 | 0.16 | 0.15 | 0.18 | 0.00 | 0.00% | 20 | 8,416 | 35.35% |
| GOLD241220P00013000 | 4/25/2024 3:09 PM | 2024-12-20 | 0.38 | 0.05 | 0.33 | 0.00 | 0.00% | 9 | 193 | 33.59% |
| GOLD250117P00013000 | 4/26/2024 5:36 PM | 2025-01-17 | 0.35 | 0.34 | 0.37 | 0.00 | 0.00% | 24 | 22,843 | 33.11% |
| GOLD250221P00013000 | 4/23/2024 5:45 PM | 2025-02-21 | 0.43 | 0.35 | 0.40 | 0.00 | 0.00% | 12 | 25 | 31.98% |
| GOLD250620P00013000 | 4/25/2024 6:25 PM | 2025-06-20 | 0.59 | 0.56 | 0.60 | 0.00 | 0.00% | 2 | 560 | 31.74% |
| GOLD260116P00013000 | 4/26/2024 7:51 PM | 2026-01-16 | 0.85 | 0.79 | 0.90 | -0.08 | -8.60% | 933 | 6,899 | 31.01% |
Related Tickers
NEM Newmont Corporation
42.73
-1.57%
AEM Agnico Eagle Mines Limited
65.52
+0.89%
PAAS Pan American Silver Corp.
19.02
+0.26%
KGC Kinross Gold Corporation
6.74
+0.15%
BTG B2Gold Corp.
2.6200
+1.55%
AU AngloGold Ashanti plc
23.85
+4.70%
WPM Wheaton Precious Metals Corp.
54.00
+0.50%
FNV Franco-Nevada Corporation
122.93
+1.13%
GFI Gold Fields Limited
17.53
+0.75%
HMY Harmony Gold Mining Company Limited
8.97
-0.66%