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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00016000 | 4/26/2024 7:38 PM | 2024-05-03 | 1.18 | 1.00 | 1.24 | -0.03 | -2.48% | 164 | 421 | 57.42% |
| GOLD240510C00016000 | 4/26/2024 7:05 PM | 2024-05-10 | 1.27 | 1.13 | 1.91 | 0.07 | 5.83% | 85 | 261 | 67.19% |
| GOLD240517C00016000 | 4/26/2024 7:32 PM | 2024-05-17 | 1.32 | 1.26 | 1.33 | -0.30 | -18.52% | 67 | 8,191 | 40.63% |
| GOLD240524C00016000 | 4/26/2024 1:31 PM | 2024-05-24 | 1.44 | 1.35 | 1.42 | 0.04 | 2.86% | 23 | 35 | 41.21% |
| GOLD240531C00016000 | 4/26/2024 3:08 PM | 2024-05-31 | 1.42 | 1.41 | 1.86 | -0.03 | -2.07% | 71 | 40 | 60.74% |
| GOLD240621C00016000 | 4/26/2024 7:06 PM | 2024-06-21 | 1.58 | 1.52 | 1.59 | 0.00 | 0.00% | 789 | 13,602 | 36.62% |
| GOLD240816C00016000 | 4/26/2024 6:35 PM | 2024-08-16 | 1.97 | 1.92 | 1.99 | 0.02 | 1.03% | 11 | 744 | 37.74% |
| GOLD240920C00016000 | 4/26/2024 6:44 PM | 2024-09-20 | 2.15 | 1.89 | 2.15 | 0.04 | 1.90% | 150 | 15,214 | 36.96% |
| GOLD241115C00016000 | 4/26/2024 3:47 PM | 2024-11-15 | 2.42 | 2.19 | 2.55 | -0.08 | -3.20% | 6 | 81 | 39.89% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503P00016000 | 4/26/2024 7:48 PM | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 79 | 1,476 | 41.80% |
| GOLD240510P00016000 | 4/26/2024 7:53 PM | 2024-05-10 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 31 | 1,066 | 37.11% |
| GOLD240517P00016000 | 4/26/2024 7:26 PM | 2024-05-17 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 7,030 | 5,815 | 34.96% |
| GOLD240524P00016000 | 4/26/2024 7:35 PM | 2024-05-24 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 161 | 329 | 34.57% |
| GOLD240531P00016000 | 4/26/2024 6:42 PM | 2024-05-31 | 0.25 | 0.25 | 0.28 | -0.03 | -10.71% | 2 | 146 | 33.99% |
| GOLD240621P00016000 | 4/26/2024 7:53 PM | 2024-06-21 | 0.40 | 0.40 | 0.41 | -0.05 | -11.11% | 126 | 7,633 | 32.72% |
| GOLD240816P00016000 | 4/26/2024 5:14 PM | 2024-08-16 | 0.68 | 0.67 | 0.71 | 0.00 | 0.00% | 23 | 834 | 32.23% |
| GOLD240920P00016000 | 4/26/2024 4:44 PM | 2024-09-20 | 0.82 | 0.82 | 0.85 | -0.02 | -2.38% | 195 | 13,096 | 31.69% |
| GOLD241115P00016000 | 4/25/2024 2:25 PM | 2024-11-15 | 1.20 | 0.80 | 1.05 | 0.00 | 0.00% | 75 | 1,299 | 31.25% |
| GOLD241220P00016000 | 4/25/2024 6:35 PM | 2024-12-20 | 1.10 | 1.10 | 1.15 | -0.02 | -1.79% | 2 | 108 | 30.81% |
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%