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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00015000 | 4/26/2024 7:37 PM | 2024-05-03 | 2.11 | 1.83 | 2.75 | -0.09 | -4.09% | 7 | 312 | 98.83% |
| GOLD240510C00015000 | 4/23/2024 2:42 PM | 2024-05-10 | 2.25 | 2.11 | 2.21 | 0.40 | 21.62% | 2 | 4 | 50.78% |
| GOLD240517C00015000 | 4/26/2024 1:46 PM | 2024-05-17 | 2.18 | 2.08 | 2.22 | -0.07 | -3.11% | 27 | 2,792 | 49.41% |
| GOLD240524C00015000 | 4/22/2024 3:23 PM | 2024-05-24 | 1.65 | 1.44 | 2.31 | 0.00 | 0.00% | 3 | 38 | 51.17% |
| GOLD240621C00015000 | 4/26/2024 7:42 PM | 2024-06-21 | 2.30 | 2.26 | 2.49 | -0.05 | -2.13% | 116 | 18,379 | 46.29% |
| GOLD240816C00015000 | 4/26/2024 7:43 PM | 2024-08-16 | 2.67 | 2.48 | 4.80 | -0.03 | -1.11% | 1 | 156 | 69.73% |
| GOLD240920C00015000 | 4/26/2024 5:22 PM | 2024-09-20 | 2.79 | 2.34 | 2.85 | 0.50 | 21.83% | 14 | 7,888 | 39.31% |
| GOLD241115C00015000 | 4/26/2024 3:06 PM | 2024-11-15 | 3.05 | 2.73 | 3.10 | 0.42 | 15.97% | 10 | 10 | 39.40% |
| GOLD250117C00015000 | 4/26/2024 7:00 PM | 2025-01-17 | 3.25 | 3.00 | 3.30 | -0.05 | -1.52% | 397 | 17,830 | 38.48% |
| GOLD250221C00015000 | 4/23/2024 6:13 PM | 2025-02-21 | 3.08 | 3.30 | 3.45 | 0.00 | 0.00% | 2 | 38 | 38.99% |
| GOLD250620C00015000 | 4/26/2024 2:28 PM | 2025-06-20 | 3.73 | 3.65 | 3.80 | 0.06 | 1.63% | 1 | 219 | 38.53% |
| GOLD260116C00015000 | 4/26/2024 7:08 PM | 2026-01-16 | 4.28 | 4.25 | 4.35 | -0.02 | -0.47% | 23 | 14,706 | 38.45% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503P00015000 | 4/25/2024 5:30 PM | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 161 | 538 | 58.59% |
| GOLD240510P00015000 | 4/25/2024 6:43 PM | 2024-05-10 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 8 | 26 | 46.48% |
| GOLD240517P00015000 | 4/26/2024 7:43 PM | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 62 | 6,437 | 39.84% |
| GOLD240524P00015000 | 4/25/2024 2:02 PM | 2024-05-24 | 0.12 | 0.05 | 0.08 | 0.00 | 0.00% | 12 | 352 | 37.11% |
| GOLD240531P00015000 | 4/25/2024 6:38 PM | 2024-05-31 | 0.11 | 0.08 | 0.12 | 0.00 | 0.00% | 16 | 255 | 37.31% |
| GOLD240621P00015000 | 4/26/2024 7:10 PM | 2024-06-21 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 662 | 28,597 | 34.38% |
| GOLD240816P00015000 | 4/26/2024 5:02 PM | 2024-08-16 | 0.38 | 0.37 | 0.40 | -0.03 | -7.32% | 16 | 859 | 32.72% |
| GOLD240920P00015000 | 4/25/2024 7:47 PM | 2024-09-20 | 0.52 | 0.50 | 0.53 | 0.00 | 0.00% | 5 | 4,579 | 32.62% |
| GOLD241115P00015000 | 4/26/2024 7:39 PM | 2024-11-15 | 0.67 | 0.65 | 0.69 | -0.15 | -18.29% | 150 | 807 | 31.79% |
| GOLD250117P00015000 | 4/26/2024 4:47 PM | 2025-01-17 | 0.81 | 0.79 | 0.85 | -0.04 | -4.71% | 8 | 40,596 | 31.15% |
| GOLD250221P00015000 | 4/22/2024 4:36 PM | 2025-02-21 | 1.06 | 0.85 | 0.89 | 0.00 | 0.00% | 2 | 9 | 30.05% |
| GOLD250620P00015000 | 4/26/2024 4:47 PM | 2025-06-20 | 1.14 | 1.12 | 1.18 | -0.13 | -10.24% | 1 | 1,326 | 30.18% |
| GOLD260116P00015000 | 4/26/2024 1:31 PM | 2026-01-16 | 1.50 | 1.43 | 1.55 | -0.08 | -5.06% | 3 | 10,320 | 29.42% |
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%