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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503C00011000 | 4/3/2024 2:14 PM | 11 | 6.35 | 4.15 | 6.15 | 0.00 | 0.00% | 2 | 2 | 199.22% |
| GOLD240503C00012500 | 4/22/2024 3:37 PM | 12.5 | 4.00 | 4.40 | 4.65 | 0.00 | 0.00% | 1 | 2 | 149.22% |
| GOLD240503C00013000 | 4/5/2024 4:11 PM | 13 | 5.00 | 3.10 | 5.10 | 0.00 | 0.00% | 3 | 5 | 98.44% |
| GOLD240503C00013500 | 4/25/2024 2:31 PM | 13.5 | 3.05 | 2.92 | 4.35 | 0.00 | 0.00% | 2 | 5 | 111.72% |
| GOLD240503C00014000 | 4/25/2024 7:21 PM | 14 | 3.21 | 3.05 | 3.85 | 0.00 | 0.00% | 1 | 5 | 176.17% |
| GOLD240503C00014500 | 4/26/2024 7:42 PM | 14.5 | 2.63 | 1.85 | 2.86 | 0.36 | 15.86% | 70 | 131 | 139.06% |
| GOLD240503C00015000 | 4/26/2024 7:37 PM | 15 | 2.11 | 1.83 | 2.75 | -0.09 | -4.09% | 7 | 312 | 107.03% |
| GOLD240503C00015500 | 4/26/2024 5:09 PM | 15.5 | 1.63 | 1.59 | 1.83 | -0.12 | -6.86% | 91 | 140 | 73.83% |
| GOLD240503C00016000 | 4/26/2024 7:38 PM | 16 | 1.18 | 1.00 | 1.24 | -0.03 | -2.48% | 164 | 421 | 62.11% |
| GOLD240503C00016500 | 4/26/2024 7:56 PM | 16.5 | 0.75 | 0.73 | 0.76 | -0.03 | -3.85% | 509 | 2,689 | 46.29% |
| GOLD240503C00017000 | 4/26/2024 7:59 PM | 17 | 0.43 | 0.41 | 0.43 | -0.05 | -10.42% | 1,711 | 2,877 | 43.95% |
| GOLD240503C00017500 | 4/26/2024 7:59 PM | 17.5 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 1,756 | 2,048 | 44.14% |
| GOLD240503C00018000 | 4/26/2024 7:59 PM | 18 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 2,350 | 4,520 | 46.48% |
| GOLD240503C00018500 | 4/26/2024 7:45 PM | 18.5 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2,125 | 1,468 | 51.17% |
| GOLD240503C00019000 | 4/26/2024 7:39 PM | 19 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 1,942 | 7,988 | 54.30% |
| GOLD240503C00019500 | 4/26/2024 7:31 PM | 19.5 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 51 | 285 | 64.06% |
| GOLD240503C00020000 | 4/26/2024 7:32 PM | 20 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 44 | 3,377 | 71.88% |
| GOLD240503C00020500 | 4/25/2024 7:27 PM | 20.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 201 | 1,926 | 71.88% |
| GOLD240503C00021000 | 4/25/2024 7:16 PM | 21 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 9 | 1,425 | 79.69% |
| GOLD240503C00022000 | 4/12/2024 4:27 PM | 22 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 52 | 191.80% |
| GOLD240503C00022500 | 4/12/2024 2:12 PM | 22.5 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 1 | 128.91% |
| GOLD240503C00023000 | 4/12/2024 5:45 PM | 23 | 0.06 | 0.00 | 0.11 | 0.00 | 0.00% | 32 | 1,432 | 132.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240503P00010000 | 4/10/2024 5:57 PM | 10 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 50 | 181.25% |
| GOLD240503P00013500 | 3/26/2024 4:10 PM | 13.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 199.80% |
| GOLD240503P00014000 | 4/22/2024 5:15 PM | 14 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 26 | 560 | 75.00% |
| GOLD240503P00014500 | 4/25/2024 7:48 PM | 14.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 29 | 450 | 67.19% |
| GOLD240503P00015000 | 4/25/2024 5:30 PM | 15 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 161 | 538 | 63.28% |
| GOLD240503P00015500 | 4/26/2024 7:47 PM | 15.5 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 63 | 208 | 50.39% |
| GOLD240503P00016000 | 4/26/2024 7:56 PM | 16 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 79 | 1,476 | 44.92% |
| GOLD240503P00016500 | 4/26/2024 7:49 PM | 16.5 | 0.12 | 0.13 | 0.14 | -0.07 | -36.84% | 357 | 5,847 | 41.99% |
| GOLD240503P00017000 | 4/26/2024 7:59 PM | 17 | 0.31 | 0.31 | 0.33 | -0.07 | -18.42% | 563 | 1,254 | 42.77% |
| GOLD240503P00017500 | 4/26/2024 7:48 PM | 17.5 | 0.58 | 0.60 | 0.62 | -0.07 | -10.77% | 68 | 515 | 42.97% |
| GOLD240503P00018000 | 4/26/2024 7:13 PM | 18 | 0.98 | 0.98 | 1.53 | -0.01 | -1.01% | 94 | 121 | 79.10% |
| GOLD240503P00018500 | 4/25/2024 6:13 PM | 18.5 | 1.43 | 1.43 | 2.08 | 0.00 | 0.00% | 24 | 76 | 96.29% |
| GOLD240503P00019000 | 4/26/2024 2:27 PM | 19 | 1.95 | 1.90 | 2.11 | -0.25 | -11.36% | 2 | 13 | 70.31% |
| GOLD240503P00019500 | 4/25/2024 4:04 PM | 19.5 | 2.69 | 2.24 | 3.05 | 0.00 | 0.00% | 2 | 2 | 108.98% |
| GOLD240503P00020000 | 4/12/2024 2:43 PM | 20 | 1.48 | 2.75 | 4.75 | 0.00 | 0.00% | 1 | 0 | 207.81% |
| GOLD240503P00021000 | 4/11/2024 4:45 PM | 21 | 3.07 | 3.85 | 3.95 | 0.00 | 0.00% | - | 0 | 93.75% |
| GOLD240503P00024000 | 4/19/2024 1:38 PM | 24 | 6.98 | 6.85 | 7.65 | 0.00 | 0.00% | 1 | 0 | 224.61% |
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%