NYSE - Nasdaq Real Time Price • USD
Barrick Gold Corporation (GOLD)
At close: May 3 at 4:01 PM EDT
After hours: May 3 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510C00011500 | 4/5/2024 6:42 PM | 11.5 | 6.45 | 3.15 | 5.75 | 0.00 | 0.00% | 1 | 1 | 334.77% |
| GOLD240510C00012500 | 4/25/2024 6:49 PM | 12.5 | 4.65 | 3.60 | 4.70 | 0.00 | 0.00% | 1 | 2 | 167.19% |
| GOLD240510C00013000 | 4/12/2024 3:41 PM | 13 | 5.03 | 2.95 | 4.55 | 0.00 | 0.00% | 1 | 1 | 171.09% |
| GOLD240510C00014000 | 5/2/2024 3:58 PM | 14 | 2.57 | 1.31 | 2.82 | 0.00 | 0.00% | 2 | 3 | 144.92% |
| GOLD240510C00014500 | 4/25/2024 5:47 PM | 14.5 | 2.50 | 1.05 | 2.13 | 0.00 | 0.00% | 1 | 2 | 92.97% |
| GOLD240510C00015000 | 5/3/2024 7:51 PM | 15 | 1.41 | 0.82 | 1.63 | 0.44 | 45.36% | 2 | 4 | 75.78% |
| GOLD240510C00015500 | 5/3/2024 2:19 PM | 15.5 | 0.90 | 0.77 | 1.07 | -0.24 | -21.05% | 2 | 77 | 48.83% |
| GOLD240510C00016000 | 5/3/2024 7:58 PM | 16 | 0.55 | 0.54 | 0.58 | -0.11 | -16.67% | 567 | 367 | 32.81% |
| GOLD240510C00016500 | 5/3/2024 7:59 PM | 16.5 | 0.24 | 0.23 | 0.24 | -0.10 | -29.41% | 1,451 | 1,034 | 28.52% |
| GOLD240510C00017000 | 5/3/2024 7:59 PM | 17 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 1,939 | 5,091 | 30.47% |
| GOLD240510C00017500 | 5/3/2024 7:54 PM | 17.5 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,491 | 2,307 | 34.77% |
| GOLD240510C00018000 | 5/3/2024 6:02 PM | 18 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 148 | 2,677 | 39.06% |
| GOLD240510C00018500 | 5/2/2024 4:00 PM | 18.5 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 49 | 1,574 | 56.25% |
| GOLD240510C00019000 | 5/3/2024 7:18 PM | 19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,949 | 51.56% |
| GOLD240510C00019500 | 4/30/2024 7:19 PM | 19.5 | 0.03 | 0.00 | 1.02 | 0.00 | 0.00% | 4 | 1,010 | 160.55% |
| GOLD240510C00020000 | 4/30/2024 2:22 PM | 20 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 685 | 1,992 | 59.38% |
| GOLD240510C00020500 | 4/26/2024 6:00 PM | 20.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 274 | 73.44% |
| GOLD240510C00021000 | 5/2/2024 1:30 PM | 21 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 253 | 94.53% |
| GOLD240510C00022000 | 4/19/2024 3:04 PM | 22 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 195 | 528 | 236.33% |
| GOLD240510C00022500 | 4/18/2024 6:54 PM | 22.5 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 20 | 267 | 246.48% |
| GOLD240510C00023000 | 4/12/2024 2:53 PM | 23 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 214.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240510P00013500 | 4/16/2024 6:11 PM | 13.5 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | - | 10 | 107.81% |
| GOLD240510P00014000 | 4/18/2024 6:50 PM | 14 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 200 | 51 | 187.11% |
| GOLD240510P00014500 | 4/29/2024 3:46 PM | 14.5 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 102 | 53.13% |
| GOLD240510P00015000 | 5/1/2024 4:20 PM | 15 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 38 | 41.41% |
| GOLD240510P00015500 | 5/3/2024 7:46 PM | 15.5 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 60 | 714 | 35.16% |
| GOLD240510P00016000 | 5/3/2024 7:54 PM | 16 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 380 | 1,712 | 28.71% |
| GOLD240510P00016500 | 5/3/2024 7:43 PM | 16.5 | 0.28 | 0.25 | 0.28 | 0.03 | 12.00% | 514 | 1,239 | 28.52% |
| GOLD240510P00017000 | 5/3/2024 7:29 PM | 17 | 0.71 | 0.59 | 0.63 | 0.23 | 47.92% | 258 | 671 | 30.47% |
| GOLD240510P00017500 | 5/3/2024 7:48 PM | 17.5 | 1.12 | 0.98 | 1.28 | 0.22 | 24.44% | 16 | 226 | 66.99% |
| GOLD240510P00018000 | 5/3/2024 6:48 PM | 18 | 1.64 | 1.16 | 2.35 | 0.07 | 4.46% | 37 | 281 | 78.52% |
| GOLD240510P00018500 | 5/3/2024 6:27 PM | 18.5 | 2.09 | 1.76 | 3.55 | 0.07 | 3.47% | 2 | 35 | 146.09% |
| GOLD240510P00019000 | 5/3/2024 5:18 PM | 19 | 2.61 | 2.45 | 2.59 | 0.06 | 2.35% | 23 | 5 | 69.53% |
| GOLD240510P00019500 | 4/15/2024 3:26 PM | 19.5 | 2.25 | 3.00 | 3.10 | 0.00 | 0.00% | 3 | 0 | 59.38% |
| GOLD240510P00020000 | 4/25/2024 5:49 PM | 20 | 3.10 | 3.50 | 3.60 | 0.00 | 0.00% | 3 | 3 | 65.63% |
Related Tickers
NEM Newmont Corporation
40.66
-0.95%
AEM Agnico Eagle Mines Limited
65.04
-0.12%
PAAS Pan American Silver Corp.
18.25
-0.71%
KGC Kinross Gold Corporation
6.59
+0.61%
BTG B2Gold Corp.
2.4800
-1.59%
FNV Franco-Nevada Corporation
123.25
+1.94%
AU AngloGold Ashanti plc
23.12
-0.09%
WPM Wheaton Precious Metals Corp.
52.69
-0.64%
GFI Gold Fields Limited
16.45
+0.43%
SBSW Sibanye Stillwater Limited
4.7000
+3.07%