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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00020000 | 4/26/2024 7:32 PM | 2024-05-03 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 44 | 3,377 | 71.88% |
| GOLD240510C00020000 | 4/26/2024 7:54 PM | 2024-05-10 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 11 | 2,122 | 50.00% |
| GOLD240517C00020000 | 4/26/2024 7:50 PM | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,269 | 9,728 | 45.31% |
| GOLD240524C00020000 | 4/26/2024 5:45 PM | 2024-05-24 | 0.08 | 0.06 | 0.09 | 0.02 | 33.33% | 10 | 1,371 | 42.97% |
| GOLD240531C00020000 | 4/26/2024 7:10 PM | 2024-05-31 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 277 | 2,028 | 40.43% |
| GOLD240621C00020000 | 4/26/2024 8:00 PM | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 4,179 | 42,998 | 37.40% |
| GOLD240816C00020000 | 4/26/2024 7:41 PM | 2024-08-16 | 0.46 | 0.45 | 0.47 | -0.03 | -6.12% | 146 | 1,012 | 36.82% |
| GOLD240920C00020000 | 4/26/2024 7:55 PM | 2024-09-20 | 0.60 | 0.58 | 0.60 | -0.05 | -7.69% | 137 | 10,662 | 35.74% |
| GOLD241115C00020000 | 4/26/2024 6:59 PM | 2024-11-15 | 0.86 | 0.84 | 0.88 | 0.12 | 16.22% | 4 | 325 | 36.67% |
| GOLD241220C00020000 | 4/26/2024 5:16 PM | 2024-12-20 | 0.96 | 0.95 | 1.00 | -0.05 | -4.95% | 15 | 23 | 36.23% |
| GOLD250117C00020000 | 4/26/2024 7:36 PM | 2025-01-17 | 1.10 | 1.06 | 1.10 | 0.03 | 2.80% | 541 | 116,285 | 36.13% |
| GOLD250221C00020000 | 4/25/2024 3:08 PM | 2025-02-21 | 1.06 | 0.76 | 1.25 | 0.00 | 0.00% | 81 | 48 | 36.52% |
| GOLD250620C00020000 | 4/26/2024 7:02 PM | 2025-06-20 | 1.62 | 1.58 | 1.66 | -0.01 | -0.61% | 24 | 1,629 | 36.69% |
| GOLD260116C00020000 | 4/26/2024 7:48 PM | 2026-01-16 | 2.25 | 2.14 | 2.24 | 0.06 | 2.74% | 124 | 10,466 | 36.50% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503P00020000 | 4/12/2024 2:43 PM | 2024-05-03 | 1.48 | 2.75 | 4.75 | 0.00 | 0.00% | 1 | 0 | 207.81% |
| GOLD240510P00020000 | 4/25/2024 5:49 PM | 2024-05-10 | 3.10 | 1.85 | 3.75 | 0.00 | 0.00% | 3 | 3 | 141.21% |
| GOLD240517P00020000 | 4/17/2024 5:29 PM | 2024-05-17 | 3.20 | 2.51 | 3.10 | 0.00 | 0.00% | 1 | 286 | 62.11% |
| GOLD240621P00020000 | 4/26/2024 6:41 PM | 2024-06-21 | 3.00 | 2.96 | 4.10 | -0.55 | -15.49% | 10 | 451 | 59.18% |
| GOLD240816P00020000 | 4/17/2024 1:44 PM | 2024-08-16 | 3.55 | 3.15 | 3.30 | 0.00 | 0.00% | - | 218 | 34.08% |
| GOLD240920P00020000 | 4/26/2024 1:33 PM | 2024-09-20 | 3.25 | 3.25 | 3.35 | 0.00 | 0.00% | 186 | 640 | 31.25% |
| GOLD241115P00020000 | 4/17/2024 1:40 PM | 2024-11-15 | 3.80 | 3.40 | 3.50 | 0.00 | 0.00% | - | 11 | 30.18% |
| GOLD250117P00020000 | 4/26/2024 7:41 PM | 2025-01-17 | 3.50 | 3.50 | 3.65 | -0.14 | -3.85% | 86 | 8,186 | 29.35% |
| GOLD250620P00020000 | 4/24/2024 5:51 PM | 2025-06-20 | 4.35 | 3.80 | 3.95 | 0.00 | 0.00% | 1 | 3,868 | 27.88% |
| GOLD260116P00020000 | 4/26/2024 6:51 PM | 2026-01-16 | 4.17 | 4.10 | 4.25 | -0.18 | -4.14% | 34 | 1,357 | 26.29% |
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%