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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00017000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.43 | 0.41 | 0.43 | -0.05 | -10.42% | 1,711 | 2,877 | 43.95% |
| GOLD240510C00017000 | 4/26/2024 7:06 PM | 2024-05-10 | 0.56 | 0.51 | 0.56 | -0.02 | -3.45% | 507 | 2,523 | 40.04% |
| GOLD240517C00017000 | 4/26/2024 7:57 PM | 2024-05-17 | 0.66 | 0.63 | 0.66 | -0.02 | -2.94% | 1,624 | 31,907 | 38.57% |
| GOLD240524C00017000 | 4/26/2024 7:12 PM | 2024-05-24 | 0.77 | 0.72 | 0.77 | 0.02 | 2.67% | 42 | 381 | 39.16% |
| GOLD240531C00017000 | 4/26/2024 5:56 PM | 2024-05-31 | 0.78 | 0.76 | 0.82 | -0.09 | -10.34% | 682 | 159 | 37.31% |
| GOLD240621C00017000 | 4/26/2024 7:59 PM | 2024-06-21 | 0.96 | 0.95 | 0.97 | -0.04 | -4.00% | 567 | 28,456 | 35.06% |
| GOLD240816C00017000 | 4/26/2024 7:46 PM | 2024-08-16 | 1.41 | 1.39 | 1.41 | -0.01 | -0.70% | 73 | 2,172 | 36.43% |
| GOLD240920C00017000 | 4/26/2024 6:57 PM | 2024-09-20 | 1.58 | 1.55 | 1.60 | -0.07 | -4.24% | 131 | 23,418 | 36.23% |
| GOLD241115C00017000 | 4/26/2024 6:17 PM | 2024-11-15 | 1.94 | 1.86 | 1.92 | 0.29 | 17.58% | 44 | 184 | 37.16% |
| GOLD250117C00017000 | 4/26/2024 7:07 PM | 2025-01-17 | 2.16 | 2.12 | 2.16 | -0.04 | -1.82% | 352 | 25,837 | 36.62% |
| GOLD250221C00017000 | 4/25/2024 4:57 PM | 2025-02-21 | 2.13 | 1.82 | 2.32 | 0.00 | 0.00% | 30 | 49 | 37.06% |
| GOLD250620C00017000 | 4/26/2024 5:21 PM | 2025-06-20 | 2.69 | 2.63 | 2.74 | 0.16 | 6.32% | 19 | 899 | 37.21% |
| GOLD260116C00017000 | 4/26/2024 7:33 PM | 2026-01-16 | 3.33 | 3.20 | 3.35 | 0.03 | 0.91% | 4 | 4,931 | 37.38% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503P00017000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.31 | 0.31 | 0.33 | -0.07 | -18.42% | 563 | 1,254 | 42.77% |
| GOLD240510P00017000 | 4/26/2024 7:43 PM | 2024-05-10 | 0.41 | 0.40 | 0.43 | -0.04 | -8.89% | 54 | 377 | 36.91% |
| GOLD240517P00017000 | 4/26/2024 7:55 PM | 2024-05-17 | 0.48 | 0.48 | 0.51 | -0.05 | -9.43% | 369 | 5,523 | 34.77% |
| GOLD240524P00017000 | 4/26/2024 5:56 PM | 2024-05-24 | 0.57 | 0.55 | 0.60 | -0.36 | -38.71% | 4 | 358 | 34.86% |
| GOLD240531P00017000 | 4/26/2024 5:22 PM | 2024-05-31 | 0.66 | 0.63 | 0.79 | -0.05 | -7.04% | 21 | 88 | 40.23% |
| GOLD240621P00017000 | 4/26/2024 7:55 PM | 2024-06-21 | 0.78 | 0.80 | 0.82 | -0.06 | -7.14% | 212 | 7,151 | 32.76% |
| GOLD240816P00017000 | 4/26/2024 6:02 PM | 2024-08-16 | 1.11 | 1.09 | 1.15 | -0.11 | -9.02% | 21 | 223 | 31.89% |
| GOLD240920P00017000 | 4/26/2024 3:40 PM | 2024-09-20 | 1.30 | 1.25 | 1.30 | 0.00 | 0.00% | 5 | 4,638 | 31.30% |
| GOLD241115P00017000 | 4/26/2024 4:20 PM | 2024-11-15 | 1.45 | 1.45 | 1.51 | -0.27 | -15.70% | 174 | 86 | 30.81% |
| GOLD241220P00017000 | 4/26/2024 7:03 PM | 2024-12-20 | 1.60 | 1.55 | 1.63 | -0.27 | -14.44% | 1 | 12 | 30.66% |
| GOLD250117P00017000 | 4/26/2024 6:36 PM | 2025-01-17 | 1.68 | 1.62 | 1.75 | 0.00 | 0.00% | 38 | 47,538 | 31.08% |
| GOLD250221P00017000 | 4/25/2024 6:31 PM | 2025-02-21 | 1.75 | 1.69 | 2.13 | 0.00 | 0.00% | 2 | 4 | 35.45% |
| GOLD250620P00017000 | 4/24/2024 2:22 PM | 2025-06-20 | 2.27 | 1.99 | 2.06 | 0.00 | 0.00% | 1 | 572 | 29.03% |
| GOLD260116P00017000 | 4/26/2024 4:29 PM | 2026-01-16 | 2.36 | 2.33 | 2.43 | -0.04 | -1.67% | 2,612 | 13,631 | 27.91% |
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%