NYSE - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00018000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 2,350 | 4,520 | 42.97% |
| GOLD240510C00018000 | 4/26/2024 6:21 PM | 2024-05-10 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 125 | 1,315 | 39.26% |
| GOLD240517C00018000 | 4/26/2024 7:59 PM | 2024-05-17 | 0.26 | 0.26 | 0.28 | -0.05 | -16.13% | 3,647 | 19,957 | 37.79% |
| GOLD240524C00018000 | 4/26/2024 7:56 PM | 2024-05-24 | 0.34 | 0.32 | 0.36 | -0.06 | -15.00% | 375 | 764 | 37.50% |
| GOLD240531C00018000 | 4/26/2024 7:44 PM | 2024-05-31 | 0.38 | 0.37 | 0.43 | -0.07 | -15.56% | 27 | 165 | 37.11% |
| GOLD240621C00018000 | 4/26/2024 7:59 PM | 2024-06-21 | 0.55 | 0.54 | 0.56 | -0.04 | -6.78% | 1,922 | 21,817 | 34.57% |
| GOLD240816C00018000 | 4/26/2024 7:56 PM | 2024-08-16 | 0.98 | 0.97 | 0.99 | -0.05 | -4.85% | 1,049 | 950 | 36.13% |
| GOLD240920C00018000 | 4/26/2024 7:58 PM | 2024-09-20 | 1.16 | 1.13 | 1.16 | -0.06 | -4.92% | 213 | 12,501 | 35.50% |
| GOLD241115C00018000 | 4/26/2024 7:55 PM | 2024-11-15 | 1.49 | 1.43 | 1.48 | -0.05 | -3.25% | 5 | 2,543 | 36.52% |
| GOLD241220C00018000 | 4/26/2024 6:14 PM | 2024-12-20 | 1.59 | 1.55 | 1.61 | 0.27 | 20.45% | 9 | 74 | 36.08% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503P00018000 | 4/26/2024 7:13 PM | 2024-05-03 | 0.98 | 0.98 | 1.53 | -0.01 | -1.01% | 94 | 121 | 73.24% |
| GOLD240510P00018000 | 4/25/2024 7:19 PM | 2024-05-10 | 1.05 | 1.04 | 1.23 | 0.00 | 0.00% | 2 | 47 | 49.61% |
| GOLD240517P00018000 | 4/26/2024 1:40 PM | 2024-05-17 | 1.12 | 1.11 | 1.29 | 0.02 | 1.82% | 2 | 5,014 | 44.63% |
| GOLD240524P00018000 | 4/26/2024 3:21 PM | 2024-05-24 | 1.45 | 1.16 | 1.25 | 0.25 | 20.83% | 10 | 19 | 36.33% |
| GOLD240531P00018000 | 4/26/2024 5:49 PM | 2024-05-31 | 1.26 | 1.23 | 2.35 | -0.04 | -3.08% | 2 | 67 | 59.38% |
| GOLD240621P00018000 | 4/26/2024 2:59 PM | 2024-06-21 | 1.42 | 1.40 | 1.43 | 0.00 | 0.00% | 67 | 6,323 | 33.01% |
| GOLD240816P00018000 | 4/25/2024 6:43 PM | 2024-08-16 | 1.70 | 1.69 | 1.73 | 0.00 | 0.00% | 8 | 13 | 31.54% |
| GOLD240920P00018000 | 4/26/2024 5:15 PM | 2024-09-20 | 1.84 | 1.82 | 1.87 | 0.04 | 2.22% | 391 | 1,701 | 30.86% |
| GOLD241115P00018000 | 4/26/2024 5:50 PM | 2024-11-15 | 2.02 | 2.01 | 2.09 | -0.32 | -13.68% | 96 | 3 | 30.62% |
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%