NYSE - Delayed Quote USD

Barrick Gold Corporation (GOLD)

16.98 +0.28 (+1.68%)
At close: April 18 at 4:01 PM EDT
16.94 -0.04 (-0.24%)
Pre-Market: 8:34 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GOLD240419C00003000 4/18/2024 7:44 PM 3 14.00 0.00 0.00 0.00 0.00% 361 3 0.00%
GOLD240419C00008000 4/18/2024 7:57 PM 8 9.59 0.00 0.00 0.00 0.00% 690 14 0.00%
GOLD240419C00010000 4/18/2024 7:52 PM 10 7.34 0.00 0.00 0.00 0.00% 480 55 0.00%
GOLD240419C00011000 4/18/2024 5:31 PM 11 6.03 0.00 0.00 0.00 0.00% 210 31 0.00%
GOLD240419C00012000 4/18/2024 7:11 PM 12 4.94 0.00 0.00 0.00 0.00% 8 25 0.00%
GOLD240419C00013000 4/18/2024 5:51 PM 13 3.95 0.00 0.00 0.00 0.00% 4 99 0.00%
GOLD240419C00014000 4/18/2024 2:00 PM 14 3.00 0.00 0.00 0.00 0.00% 7 954 0.00%
GOLD240419C00014500 4/17/2024 5:34 PM 14.5 2.21 0.00 0.00 0.00 0.00% 8 6 0.00%
GOLD240419C00015000 4/18/2024 7:59 PM 15 1.96 0.00 0.00 0.00 0.00% 32 1,557 0.00%
GOLD240419C00015500 4/18/2024 7:25 PM 15.5 1.45 0.00 0.00 0.00 0.00% 11 4,737 0.00%
GOLD240419C00016000 4/18/2024 7:50 PM 16 0.98 0.00 0.00 0.00 0.00% 652 8,304 0.00%
GOLD240419C00016500 4/18/2024 7:59 PM 16.5 0.48 0.00 0.00 0.00 0.00% 1,850 4,059 0.00%
GOLD240419C00017000 4/18/2024 7:57 PM 17 0.12 0.00 0.00 0.00 0.00% 5,927 17,747 1.56%
GOLD240419C00017500 4/18/2024 7:59 PM 17.5 0.02 0.00 0.00 0.00 0.00% 2,388 7,564 25.00%
GOLD240419C00018000 4/18/2024 7:45 PM 18 0.02 0.00 0.00 0.00 0.00% 911 20,917 25.00%
GOLD240419C00018500 4/18/2024 6:27 PM 18.5 0.01 0.00 0.00 0.00 0.00% 218 7,509 50.00%
GOLD240419C00019000 4/18/2024 7:24 PM 19 0.01 0.00 0.00 0.00 0.00% 289 16,274 50.00%
GOLD240419C00019500 4/18/2024 1:50 PM 19.5 0.01 0.00 0.00 0.00 0.00% 3 2,499 50.00%
GOLD240419C00020000 4/18/2024 2:00 PM 20 0.01 0.00 0.00 0.00 0.00% 20 7,842 50.00%
GOLD240419C00020500 4/17/2024 2:05 PM 20.5 0.01 0.00 0.00 0.00 0.00% 1 207 50.00%
GOLD240419C00021000 4/17/2024 2:05 PM 21 0.01 0.00 0.00 0.00 0.00% 10 2,223 50.00%
GOLD240419C00021500 4/12/2024 7:58 PM 21.5 0.01 0.00 0.00 0.00 0.00% 63 63 50.00%
GOLD240419C00022000 4/12/2024 7:06 PM 22 0.01 0.00 0.00 0.00 0.00% 19 81 50.00%
GOLD240419C00023000 4/16/2024 3:53 PM 23 0.01 0.00 0.00 0.00 0.00% 10 21 50.00%
GOLD240419C00024000 4/12/2024 3:24 PM 24 0.02 0.00 0.00 0.00 0.00% 38 38 50.00%
GOLD240419C00025000 4/9/2024 1:59 PM 25 0.02 0.00 0.00 0.00 0.00% 10 8 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GOLD240419P00010000 3/15/2024 4:01 PM 10 0.04 0.00 0.01 0.00 0.00% - 50 400.00%
GOLD240419P00011000 3/27/2024 1:33 PM 11 0.01 0.00 0.00 0.00 0.00% 1 12 100.00%
GOLD240419P00012000 4/5/2024 7:58 PM 12 0.01 0.00 0.00 0.00 0.00% 1 80 50.00%
GOLD240419P00013000 4/15/2024 1:38 PM 13 0.02 0.00 0.00 0.00 0.00% 1 1,833 50.00%
GOLD240419P00013500 3/25/2024 7:40 PM 13.5 0.02 0.00 0.00 0.00 0.00% 6 8 50.00%
GOLD240419P00014000 4/15/2024 6:13 PM 14 0.01 0.00 0.00 0.00 0.00% 11 3,472 50.00%
GOLD240419P00014500 4/16/2024 2:31 PM 14.5 0.01 0.00 0.00 0.00 0.00% 32 1,305 50.00%
GOLD240419P00015000 4/18/2024 1:34 PM 15 0.01 0.00 0.00 0.00 0.00% 2 6,882 50.00%
GOLD240419P00015500 4/17/2024 6:48 PM 15.5 0.01 0.00 0.00 0.00 0.00% 69 1,898 50.00%
GOLD240419P00016000 4/18/2024 4:34 PM 16 0.01 0.00 0.00 0.00 0.00% 40 9,159 25.00%
GOLD240419P00016500 4/18/2024 7:59 PM 16.5 0.02 0.00 0.00 0.00 0.00% 1,594 4,062 12.50%
GOLD240419P00017000 4/18/2024 7:53 PM 17 0.14 0.00 0.00 0.00 0.00% 2,508 4,638 0.00%
GOLD240419P00017500 4/18/2024 7:10 PM 17.5 0.59 0.00 0.00 0.00 0.00% 324 5,248 0.00%
GOLD240419P00018000 4/18/2024 7:40 PM 18 1.09 0.00 0.00 0.00 0.00% 37 4,996 0.00%
GOLD240419P00018500 4/18/2024 6:58 PM 18.5 1.60 0.00 0.00 0.00 0.00% 43 3,976 0.00%
GOLD240419P00019000 4/17/2024 5:34 PM 19 2.28 0.00 0.00 0.00 0.00% 15 1,934 0.00%
GOLD240419P00019500 4/17/2024 7:35 PM 19.5 2.85 0.00 0.00 0.00 0.00% 21 0 0.00%
GOLD240419P00020000 4/17/2024 7:17 PM 20 3.38 0.00 0.00 0.00 0.00% 14 9 0.00%
GOLD240419P00020500 4/17/2024 7:20 PM 20.5 3.36 0.00 0.00 0.00 0.00% 3 1 0.00%
GOLD240419P00021000 4/17/2024 7:20 PM 21 4.30 0.00 0.00 0.00 0.00% 3 0 0.00%
GOLD240419P00021500 3/19/2024 1:54 PM 21.5 5.95 3.65 6.25 0.00 0.00% 1 0 473.44%
GOLD240419P00022000 4/17/2024 7:35 PM 22 5.35 0.00 0.00 0.00 0.00% 1 0 0.00%
GOLD240419P00023000 4/1/2024 2:00 PM 23 6.15 0.00 0.00 0.00 0.00% - 0 0.00%
GOLD240419P00025000 4/1/2024 2:00 PM 25 8.15 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

NEM Newmont Corporation
38.55
-0.03%
 
PAAS Pan American Silver Corp.
19.06
+0.85%
 
AEM Agnico Eagle Mines Limited
63.47
+1.57%
 
KGC Kinross Gold Corporation
6.51
+1.40%
 
BTG B2Gold Corp.
2.6100
-1.88%
 
WPM Wheaton Precious Metals Corp.
52.69
+0.04%
 
FNV Franco-Nevada Corporation
121.67
+1.00%
 
HMY Harmony Gold Mining Company Limited
9.12
+0.44%
 
GFI Gold Fields Limited
17.77
+0.17%
 
CDE Coeur Mining, Inc.
4.4400
+0.23%