NYSE - Delayed Quote USD

Barrick Gold Corporation (GOLD)

Compare
19.38
-0.03
(-0.15%)
At close: April 3 at 4:01:37 PM EDT
18.70
-0.68
(-3.51%)
Pre-Market: 8:37:47 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GOLD250404C00010000 4/3/2025 3:57 PM 10 9.39 8.40 12.00 0.05 0.54% 111 3 1,310.94%
GOLD250404C00011000 4/3/2025 11:27 AM 11 8.69 6.75 11.00 0.35 4.20% 2 6 978.13%
GOLD250404C00012000 4/1/2025 12:34 PM 12 7.50 5.70 10.00 0.00 0.00% - 4 845.31%
GOLD250404C00012500 4/3/2025 11:32 AM 12.5 7.10 6.35 9.50 0.13 1.87% 10 10 1,065.63%
GOLD250404C00013000 4/3/2025 11:32 AM 13 6.62 5.95 9.00 0.12 1.85% 10 12 1,021.09%
GOLD250404C00013500 4/1/2025 3:35 PM 13.5 6.10 4.15 8.50 0.00 0.00% - 0 671.88%
GOLD250404C00014000 4/2/2025 10:04 AM 14 5.32 4.40 8.00 0.00 0.00% - 10 786.72%
GOLD250404C00014500 4/2/2025 10:04 AM 14.5 4.84 0.00 0.00 0.00 0.00% 10 12 0.00%
GOLD250404C00015000 4/1/2025 3:17 PM 15 4.57 0.00 0.00 0.00 0.00% 38 55 0.00%
GOLD250404C00015500 4/1/2025 10:34 AM 15.5 3.90 0.00 0.00 0.00 0.00% 20 3 0.00%
GOLD250404C00016000 4/2/2025 2:24 PM 16 3.20 0.00 0.00 0.00 0.00% 3 12 0.00%
GOLD250404C00016500 4/3/2025 10:38 AM 16.5 3.15 0.00 0.00 0.00 0.00% 6 38 0.00%
GOLD250404C00017000 4/3/2025 10:12 AM 17 2.43 0.00 0.00 0.00 0.00% 8 232 0.00%
GOLD250404C00017500 4/3/2025 12:03 PM 17.5 2.24 0.00 0.00 0.00 0.00% 36 264 0.00%
GOLD250404C00018000 4/3/2025 3:54 PM 18 1.38 0.00 0.00 0.00 0.00% 756 789 0.00%
GOLD250404C00018500 4/3/2025 3:22 PM 18.5 0.95 0.00 0.00 0.00 0.00% 153 701 0.00%
GOLD250404C00019000 4/3/2025 3:49 PM 19 0.47 0.00 0.00 0.00 0.00% 2,478 2,052 0.00%
GOLD250404C00019500 4/3/2025 3:58 PM 19.5 0.18 0.00 0.00 0.00 0.00% 1,945 4,229 6.25%
GOLD250404C00020000 4/3/2025 3:58 PM 20 0.04 0.00 0.00 0.00 0.00% 2,187 10,804 25.00%
GOLD250404C00020500 4/3/2025 3:22 PM 20.5 0.01 0.00 0.00 0.00 0.00% 1,910 3,360 25.00%
GOLD250404C00021000 4/3/2025 2:09 PM 21 0.01 0.00 0.00 0.00 0.00% 187 2,648 50.00%
GOLD250404C00021500 4/3/2025 12:13 PM 21.5 0.01 0.00 0.00 0.00 0.00% 5 242 50.00%
GOLD250404C00022000 4/3/2025 10:34 AM 22 0.02 0.00 0.00 0.00 0.00% 10 309 50.00%
GOLD250404C00022500 4/2/2025 3:54 PM 22.5 0.01 0.00 0.00 0.00 0.00% 31 595 50.00%
GOLD250404C00023500 2/18/2025 9:30 AM 23.5 0.05 0.00 1.27 0.00 0.00% 1 6 466.41%
GOLD250404C00024000 3/31/2025 9:30 AM 24 0.02 0.00 0.01 0.00 0.00% - 1 168.75%
GOLD250404C00029500 3/31/2025 1:06 PM 29.5 0.30 0.00 0.01 0.00 0.00% - 2 300.00%
GOLD250404C00030000 4/3/2025 9:33 AM 30 0.01 0.00 0.01 -0.15 -93.75% 20 2 312.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GOLD250404P00012500 4/2/2025 2:59 PM 12.5 0.01 0.00 0.01 0.00 0.00% - 1 325.00%
GOLD250404P00013500 2/28/2025 1:49 PM 13.5 0.03 0.00 1.61 0.00 0.00% 1 1 837.50%
GOLD250404P00014000 3/5/2025 9:59 AM 14 0.01 0.00 0.00 0.00 0.00% 1 2 50.00%
GOLD250404P00015000 4/1/2025 9:32 AM 15 0.19 0.00 0.00 0.00 0.00% 1 2 50.00%
GOLD250404P00016000 3/28/2025 2:32 PM 16 0.01 0.00 0.00 0.00 0.00% 4 271 50.00%
GOLD250404P00016500 3/24/2025 2:39 PM 16.5 0.02 0.00 0.00 0.00 0.00% 2 369 50.00%
GOLD250404P00017000 4/2/2025 11:14 AM 17 0.01 0.00 0.00 0.00 0.00% 4 373 50.00%
GOLD250404P00017500 4/3/2025 9:40 AM 17.5 0.01 0.00 0.00 0.00 0.00% 1 195 50.00%
GOLD250404P00018000 4/3/2025 12:03 PM 18 0.01 0.00 0.00 0.00 0.00% 18 1,218 50.00%
GOLD250404P00018500 4/3/2025 3:45 PM 18.5 0.01 0.00 0.00 0.00 0.00% 653 1,791 25.00%
GOLD250404P00019000 4/3/2025 3:53 PM 19 0.07 0.00 0.00 0.00 0.00% 1,780 3,061 12.50%
GOLD250404P00019500 4/3/2025 3:53 PM 19.5 0.27 0.00 0.00 0.00 0.00% 284 960 0.00%
GOLD250404P00020000 4/3/2025 3:48 PM 20 0.66 0.00 0.00 0.00 0.00% 104 279 0.00%
GOLD250404P00020500 4/3/2025 3:29 PM 20.5 1.08 0.00 0.00 0.00 0.00% 15 23 0.00%
GOLD250404P00021000 4/3/2025 2:33 PM 21 1.56 0.00 0.00 0.00 0.00% 8 0 0.00%
GOLD250404P00021500 4/3/2025 11:33 AM 21.5 1.90 0.00 0.00 0.00 0.00% 25 27 0.00%
GOLD250404P00022000 4/3/2025 12:19 PM 22 2.37 0.00 0.00 0.00 0.00% 7 2 0.00%
GOLD250404P00022500 4/1/2025 10:38 AM 22.5 3.05 0.00 0.00 0.00 0.00% 2 0 0.00%
GOLD250404P00023000 3/25/2025 1:17 PM 23 3.70 0.00 0.00 0.00 0.00% 1 1 0.00%
GOLD250404P00024500 4/1/2025 10:38 AM 24.5 5.06 4.85 6.30 0.00 0.00% - 1 459.38%
GOLD250404P00025000 3/17/2025 2:41 PM 25 5.77 0.00 0.00 0.00 0.00% - 1 0.00%
GOLD250404P00026000 3/24/2025 10:12 AM 26 7.00 0.00 0.00 0.00 0.00% - 0 0.00%
GOLD250404P00028500 4/1/2025 2:47 PM 28.5 9.29 8.15 11.50 0.00 0.00% - 0 722.66%
GOLD250404P00029000 4/1/2025 2:47 PM 29 9.69 9.20 12.00 0.00 0.00% - 0 833.59%
GOLD250404P00030000 3/31/2025 3:43 PM 30 10.59 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

NEM Newmont Corporation
48.33
-0.82%
 
AEM Agnico Eagle Mines Limited
108.49
+0.89%
 
KGC Kinross Gold Corporation
12.69
-1.25%
 
HMY Harmony Gold Mining Company Limited
14.65
-3.11%
 
PAAS Pan American Silver Corp.
24.42
-5.97%
 
BTG B2Gold Corp.
2.9200
0.00%
 
GFI Gold Fields Limited
22.65
-0.35%
 
AU AngloGold Ashanti plc
36.97
-1.68%
 
WPM Wheaton Precious Metals Corp.
78.50
+1.08%
 
FNV Franco-Nevada Corporation
158.72
+1.09%