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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00019000 | 4/26/2024 7:39 PM | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 1,942 | 7,988 | 54.30% |
| GOLD240510C00019000 | 4/26/2024 7:32 PM | 2024-05-10 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 610 | 1,917 | 46.88% |
| GOLD240517C00019000 | 4/26/2024 7:50 PM | 2024-05-17 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 174 | 13,565 | 41.21% |
| GOLD240524C00019000 | 4/26/2024 1:40 PM | 2024-05-24 | 0.18 | 0.14 | 0.17 | -0.01 | -5.26% | 3 | 971 | 39.84% |
| GOLD240531C00019000 | 4/26/2024 7:39 PM | 2024-05-31 | 0.19 | 0.17 | 0.21 | -0.02 | -9.52% | 15 | 147 | 38.38% |
| GOLD240621C00019000 | 4/26/2024 7:48 PM | 2024-06-21 | 0.30 | 0.29 | 0.32 | -0.04 | -11.76% | 364 | 20,820 | 35.74% |
| GOLD240816C00019000 | 4/26/2024 6:34 PM | 2024-08-16 | 0.68 | 0.65 | 0.68 | -0.02 | -2.86% | 62 | 1,446 | 36.33% |
| GOLD240920C00019000 | 4/26/2024 7:13 PM | 2024-09-20 | 0.85 | 0.82 | 0.84 | -0.02 | -2.30% | 19 | 5,288 | 35.65% |
| GOLD241115C00019000 | 4/25/2024 6:15 PM | 2024-11-15 | 1.15 | 1.10 | 1.14 | 0.00 | 0.00% | 36 | 153 | 36.52% |
| GOLD241220C00019000 | 4/26/2024 7:48 PM | 2024-12-20 | 1.26 | 1.22 | 1.27 | 0.29 | 29.90% | 15 | 57 | 36.13% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503P00019000 | 4/26/2024 2:27 PM | 2024-05-03 | 1.95 | 1.90 | 2.11 | -0.25 | -11.36% | 2 | 13 | 70.31% |
| GOLD240510P00019000 | 4/25/2024 5:49 PM | 2024-05-10 | 2.85 | 1.40 | 2.52 | 0.00 | 0.00% | 1 | 3 | 100.00% |
| GOLD240517P00019000 | 4/25/2024 6:55 PM | 2024-05-17 | 2.01 | 1.95 | 2.52 | 0.00 | 0.00% | 7 | 1,552 | 59.77% |
| GOLD240524P00019000 | 4/15/2024 1:42 PM | 2024-05-24 | 1.73 | 1.53 | 2.52 | 0.00 | 0.00% | 6 | 58 | 69.43% |
| GOLD240531P00019000 | 4/12/2024 3:11 PM | 2024-05-31 | 1.02 | 1.42 | 2.71 | 0.00 | 0.00% | 1 | 1 | 71.88% |
| GOLD240621P00019000 | 4/25/2024 6:40 PM | 2024-06-21 | 2.19 | 2.14 | 2.37 | 0.00 | 0.00% | 20 | 1,050 | 42.19% |
| GOLD240816P00019000 | 4/25/2024 7:43 PM | 2024-08-16 | 2.39 | 2.37 | 2.44 | 0.00 | 0.00% | 1 | 2 | 31.84% |
| GOLD240920P00019000 | 4/16/2024 1:45 PM | 2024-09-20 | 3.10 | 2.50 | 2.96 | 0.00 | 0.00% | 13 | 2,525 | 40.82% |
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%