Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,924.70 +1,355.79 (+2.07%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621C00003000 | 2024-05-16 2:01PM EDT | 3.00 | 14.55 | 13.85 | 16.35 | 0.00 | - | 2 | 4 | 378.13% |
| GOLD240621C00005000 | 2024-05-14 10:22AM EDT | 5.00 | 12.05 | 12.25 | 13.80 | 0.00 | - | 4 | 61 | 246.88% |
| GOLD240621C00008000 | 2024-05-17 1:02PM EDT | 8.00 | 9.75 | 9.80 | 10.80 | -0.33 | -3.27% | 10 | 84 | 213.09% |
| GOLD240621C00009000 | 2024-04-16 10:19AM EDT | 9.00 | 7.26 | 8.80 | 9.75 | 0.00 | - | 1 | 72 | 183.20% |
| GOLD240621C00010000 | 2024-05-01 11:00AM EDT | 10.00 | 6.20 | 6.95 | 8.70 | 0.00 | - | 1 | 583 | 205.66% |
| GOLD240621C00011000 | 2024-05-15 1:46PM EDT | 11.00 | 6.52 | 6.85 | 7.35 | 0.00 | - | 2 | 862 | 117.19% |
| GOLD240621C00012000 | 2024-05-16 10:08AM EDT | 12.00 | 5.45 | 5.85 | 6.00 | 0.00 | - | 2 | 386 | 67.97% |
| GOLD240621C00013000 | 2024-05-17 10:25AM EDT | 13.00 | 4.80 | 4.85 | 5.00 | +0.25 | +5.49% | 3 | 4,553 | 56.25% |
| GOLD240621C00014000 | 2024-05-17 10:05AM EDT | 14.00 | 3.75 | 3.85 | 4.00 | +0.18 | +5.04% | 7 | 2,057 | 57.81% |
| GOLD240621C00015000 | 2024-05-17 3:04PM EDT | 15.00 | 2.90 | 2.61 | 2.95 | +0.34 | +13.28% | 367 | 18,346 | 38.48% |
| GOLD240621C00016000 | 2024-05-17 3:58PM EDT | 16.00 | 1.93 | 1.94 | 2.00 | +0.28 | +16.97% | 1,386 | 12,696 | 32.03% |
| GOLD240621C00017000 | 2024-05-17 3:59PM EDT | 17.00 | 1.12 | 1.12 | 1.15 | +0.26 | +30.23% | 3,761 | 28,608 | 28.03% |
| GOLD240621C00018000 | 2024-05-17 3:59PM EDT | 18.00 | 0.54 | 0.54 | 0.55 | +0.14 | +35.00% | 7,229 | 43,478 | 27.25% |
| GOLD240621C00019000 | 2024-05-17 3:55PM EDT | 19.00 | 0.23 | 0.23 | 0.24 | +0.05 | +27.78% | 2,331 | 26,298 | 28.52% |
| GOLD240621C00020000 | 2024-05-17 3:50PM EDT | 20.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 1,163 | 52,413 | 31.06% |
| GOLD240621C00021000 | 2024-05-17 3:46PM EDT | 21.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 97 | 10,739 | 35.55% |
| GOLD240621C00022000 | 2024-05-17 3:43PM EDT | 22.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 50 | 20,452 | 41.80% |
| GOLD240621C00023000 | 2024-05-17 3:54PM EDT | 23.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 301 | 5,237 | 44.92% |
| GOLD240621C00024000 | 2024-05-13 1:58PM EDT | 24.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 27 | 1,734 | 55.86% |
| GOLD240621C00025000 | 2024-05-17 12:55PM EDT | 25.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 13 | 5,200 | 52.34% |
| GOLD240621C00026000 | 2024-04-29 11:53AM EDT | 26.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 80 | 689 | 55.47% |
| GOLD240621C00027000 | 2024-05-17 12:11PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 45 | 2,122 | 62.50% |
| GOLD240621C00030000 | 2024-05-01 11:17AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 2,773 | 73.44% |
| GOLD240621C00032000 | 2024-04-09 3:01PM EDT | 32.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 359 | 90.23% |
| GOLD240621C00034000 | 2024-04-26 1:40PM EDT | 34.00 | 0.12 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 120.70% |
| GOLD240621C00035000 | 2024-05-10 12:05PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 441 | 84.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOLD240621P00003000 | 2024-01-18 11:57AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 231.25% |
| GOLD240621P00005000 | 2024-02-26 10:31AM EDT | 5.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 165.63% |
| GOLD240621P00008000 | 2024-02-09 12:11PM EDT | 8.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 207.81% |
| GOLD240621P00009000 | 2024-02-27 3:10PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 6 | 116.41% |
| GOLD240621P00010000 | 2024-04-22 11:57AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 105 | 90.63% |
| GOLD240621P00011000 | 2024-04-16 10:36AM EDT | 11.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 1,141 | 109.38% |
| GOLD240621P00012000 | 2024-05-16 12:51PM EDT | 12.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 3,901 | 84.38% |
| GOLD240621P00013000 | 2024-05-17 3:02PM EDT | 13.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 15,147 | 54.69% |
| GOLD240621P00014000 | 2024-05-17 2:28PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 696 | 16,863 | 43.75% |
| GOLD240621P00015000 | 2024-05-17 3:55PM EDT | 15.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 538 | 28,169 | 36.91% |
| GOLD240621P00016000 | 2024-05-17 3:06PM EDT | 16.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 554 | 11,440 | 31.25% |
| GOLD240621P00017000 | 2024-05-17 3:53PM EDT | 17.00 | 0.25 | 0.25 | 0.26 | -0.13 | -34.21% | 629 | 13,918 | 28.03% |
| GOLD240621P00018000 | 2024-05-17 3:36PM EDT | 18.00 | 0.69 | 0.66 | 0.68 | -0.20 | -22.47% | 168 | 6,238 | 28.13% |
| GOLD240621P00019000 | 2024-05-17 3:25PM EDT | 19.00 | 1.41 | 1.29 | 1.40 | -0.29 | -17.06% | 19 | 1,085 | 31.25% |
| GOLD240621P00020000 | 2024-05-16 1:47PM EDT | 20.00 | 2.60 | 2.17 | 2.29 | 0.00 | - | 5 | 465 | 36.33% |
| GOLD240621P00021000 | 2024-05-17 3:25PM EDT | 21.00 | 3.25 | 2.88 | 3.30 | -0.73 | -18.34% | 5 | 73 | 46.88% |
| GOLD240621P00022000 | 2024-04-26 12:51PM EDT | 22.00 | 4.90 | 3.35 | 4.25 | 0.00 | - | 3 | 21 | 50.98% |
| GOLD240621P00023000 | 2024-04-01 10:00AM EDT | 23.00 | 6.15 | 5.80 | 6.65 | 0.00 | - | 3 | 0 | 120.22% |
| GOLD240621P00024000 | 2024-04-11 10:28AM EDT | 24.00 | 6.30 | 6.05 | 8.15 | 0.00 | - | 2 | 0 | 123.14% |
| GOLD240621P00025000 | 2024-04-03 2:41PM EDT | 25.00 | 7.57 | 7.50 | 9.60 | 0.00 | - | 2 | 0 | 155.27% |
| GOLD240621P00026000 | 2024-01-11 12:34PM EDT | 26.00 | 9.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 260.16% |
| GOLD240621P00027000 | 2024-05-17 10:26AM EDT | 27.00 | 9.25 | 8.15 | 9.80 | +0.27 | +3.01% | 2 | 0 | 129.59% |
| GOLD240621P00030000 | 2023-08-02 3:30PM EDT | 30.00 | 13.46 | 13.75 | 14.05 | 0.00 | - | - | 0 | 210.94% |
| GOLD240621P00032000 | 2024-01-03 12:35PM EDT | 32.00 | 14.40 | 15.65 | 16.65 | 0.00 | - | 318 | 0 | 236.23% |
| GOLD240621P00035000 | 2024-02-27 12:15PM EDT | 35.00 | 20.53 | 17.45 | 19.20 | 0.00 | - | 3 | 0 | 208.98% |
© 2024 Yahoo. All rights reserved.