Canada markets open in 1 hour 44 minutes

Barrick Gold Corporation (GOLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.49-0.16 (-0.86%)
At close: 4:01PM EDT
18.53 +0.04 (0.22%)
Pre-Market: 07:45AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD210924C000150002021-09-16 9:54AM EDT15.003.650.000.000.00-340.00%
GOLD210924C000160002021-09-20 12:29PM EDT16.002.430.000.000.00-470.00%
GOLD210924C000165002021-09-21 9:51AM EDT16.502.210.000.000.00-250.00%
GOLD210924C000170002021-09-21 3:09PM EDT17.001.550.000.000.00-104070.00%
GOLD210924C000175002021-09-21 3:23PM EDT17.501.100.000.000.00-221490.00%
GOLD210924C000180002021-09-21 3:32PM EDT18.000.590.000.000.00-6889,0310.00%
GOLD210924C000185002021-09-21 3:59PM EDT18.500.240.000.000.00-3,5303,4360.39%
GOLD210924C000190002021-09-21 3:58PM EDT19.000.090.000.000.00-5,4287,00312.50%
GOLD210924C000195002021-09-21 3:54PM EDT19.500.030.000.000.00-7722,75212.50%
GOLD210924C000200002021-09-21 3:31PM EDT20.000.030.000.000.00-3653,09625.00%
GOLD210924C000205002021-09-21 3:24PM EDT20.500.010.000.000.00-1132,40225.00%
GOLD210924C000210002021-09-21 1:38PM EDT21.000.020.000.000.00-601,68650.00%
GOLD210924C000215002021-09-21 11:19AM EDT21.500.020.000.000.00-41,08150.00%
GOLD210924C000220002021-09-21 11:11AM EDT22.000.010.000.000.00-849450.00%
GOLD210924C000225002021-09-15 10:51AM EDT22.500.020.000.000.00-623950.00%
GOLD210924C000230002021-09-16 10:41AM EDT23.000.020.000.000.00-468350.00%
GOLD210924C000235002021-09-15 12:00PM EDT23.500.010.000.000.00-325750.00%
GOLD210924C000240002021-09-15 2:10PM EDT24.000.010.000.000.00-228850.00%
GOLD210924C000245002021-09-14 10:15AM EDT24.500.010.000.000.00-127550.00%
GOLD210924C000250002021-09-07 1:10PM EDT25.000.020.000.000.00-2859650.00%
GOLD210924C000255002021-09-09 10:10AM EDT25.500.020.000.000.00-454550.00%
GOLD210924C000260002021-09-09 10:12AM EDT26.000.020.000.000.00-1817350.00%
GOLD210924C000265002021-09-08 11:11AM EDT26.500.030.000.000.00-115550.00%
GOLD210924C000270002021-08-30 1:01PM EDT27.000.020.000.000.00-430850.00%
GOLD210924C000275002021-09-08 2:27PM EDT27.500.020.000.000.00-48050.00%
GOLD210924C000280002021-09-03 3:28PM EDT28.000.020.000.000.00-2929850.00%
PutsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD210924P000150002021-09-20 10:18AM EDT15.000.010.000.000.00-110350.00%
GOLD210924P000160002021-09-20 2:33PM EDT16.000.010.000.000.00-10113050.00%
GOLD210924P000165002021-09-20 10:09AM EDT16.500.020.000.000.00-1013425.00%
GOLD210924P000170002021-09-21 9:36AM EDT17.000.010.000.000.00-436925.00%
GOLD210924P000175002021-09-21 1:49PM EDT17.500.020.000.000.00-425312.50%
GOLD210924P000180002021-09-21 3:59PM EDT18.000.080.000.000.00-17792412.50%
GOLD210924P000185002021-09-21 3:59PM EDT18.500.250.000.000.00-6391,2780.00%
GOLD210924P000190002021-09-21 3:13PM EDT19.000.550.000.000.00-2861,8740.00%
GOLD210924P000195002021-09-21 3:57PM EDT19.501.030.000.000.00-4692,3170.00%
GOLD210924P000200002021-09-21 1:40PM EDT20.001.410.000.000.00-411,6210.00%
GOLD210924P000205002021-09-21 2:45PM EDT20.501.960.000.000.00-185440.00%
GOLD210924P000210002021-09-20 12:00PM EDT21.002.550.000.000.00-21030.00%
GOLD210924P000215002021-09-15 9:30AM EDT21.502.010.000.000.00-1140.00%
GOLD210924P000220002021-09-21 10:42AM EDT22.003.330.000.000.00-4430.00%
GOLD210924P000225002021-09-20 3:51PM EDT22.503.950.000.000.00-10110.00%
GOLD210924P000230002021-09-20 3:52PM EDT23.004.480.000.000.00-400.00%
GOLD210924P000235002021-09-17 10:36AM EDT23.505.200.000.000.00-1992100.00%
GOLD210924P000240002021-09-17 1:49PM EDT24.005.680.000.000.00-12500.00%
GOLD210924P000245002021-08-31 3:40PM EDT24.504.500.000.000.00-2100.00%
GOLD210924P000250002021-09-20 2:46PM EDT25.006.530.000.000.00-135480.00%
GOLD210924P000255002021-09-14 1:58PM EDT25.505.800.000.000.00-600.00%
GOLD210924P000260002021-08-19 11:09AM EDT26.006.917.607.700.00-334248.44%
GOLD210924P000270002021-09-20 11:34AM EDT27.008.500.000.000.00-830.00%
GOLD210924P000280002021-08-25 5:32PM EDT28.007.830.000.000.00-500.00%