Canada markets open in 8 hours 59 minutes

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.90-0.15 (-0.93%)
At close: 04:00PM EDT
15.92 +0.02 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD221007C000100002022-10-05 9:31AM EDT10.005.705.855.95+0.10+1.79%31250.00%
GOLD221007C000110002022-09-26 1:24PM EDT11.003.124.854.950.00-202050.00%
GOLD221007C000115002022-09-26 10:37AM EDT11.503.004.354.450.00-52550.00%
GOLD221007C000120002022-10-04 9:55AM EDT12.004.283.853.950.00-12250.00%
GOLD221007C000125002022-10-03 3:17PM EDT12.503.353.353.450.00-22650.00%
GOLD221007C000130002022-10-05 11:47AM EDT13.002.702.862.93-0.50-15.62%21,720159.38%
GOLD221007C000135002022-09-30 2:03PM EDT13.502.192.362.430.00-2542134.38%
GOLD221007C000140002022-10-05 2:30PM EDT14.001.891.861.94-0.18-8.70%21733750.00%
GOLD221007C000145002022-10-05 3:59PM EDT14.501.411.391.42-0.18-11.32%2601,03359.38%
GOLD221007C000150002022-10-05 3:01PM EDT15.000.980.890.95-0.15-13.27%1831,47253.91%
GOLD221007C000155002022-10-05 3:59PM EDT15.500.480.460.51-0.18-27.27%4433,48450.00%
GOLD221007C000160002022-10-05 3:49PM EDT16.000.210.160.20-0.09-30.00%1,1045,01652.34%
GOLD221007C000165002022-10-05 3:56PM EDT16.500.050.040.06-0.06-54.55%3092,52750.00%
GOLD221007C000170002022-10-05 3:53PM EDT17.000.020.010.02-0.03-60.00%4041,55556.25%
GOLD221007C000175002022-10-05 11:08AM EDT17.500.020.000.03-0.01-33.33%1830775.00%
GOLD221007C000180002022-10-05 2:49PM EDT18.000.010.000.010.00-1617375.00%
GOLD221007C000185002022-10-04 2:44PM EDT18.500.010.010.030.00-625112.50%
GOLD221007C000190002022-10-04 12:47PM EDT19.000.010.000.010.00-3093106.25%
GOLD221007C000195002022-09-16 11:17AM EDT19.500.030.000.000.00-11350.00%
GOLD221007C000200002022-10-03 9:33AM EDT20.000.020.000.000.00-16050.00%
GOLD221007C000205002022-09-19 12:17PM EDT20.500.010.000.030.00--1165.63%
GOLD221007C000220002022-09-16 2:24PM EDT22.000.020.000.000.00--1750.00%
GOLD221007C000250002022-08-26 11:53AM EDT25.000.040.000.030.00-11268.75%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD221007P000100002022-09-23 10:44AM EDT10.000.020.000.010.00-11250.00%
GOLD221007P000105002022-09-23 10:44AM EDT10.500.020.000.010.00-11225.00%
GOLD221007P000120002022-10-03 9:33AM EDT12.000.010.000.110.00-23235.94%
GOLD221007P000125002022-09-30 12:46PM EDT12.500.020.000.020.00-5122153.13%
GOLD221007P000130002022-09-30 10:23AM EDT13.000.010.000.010.00-7205118.75%
GOLD221007P000135002022-10-04 3:39PM EDT13.500.010.000.020.00-7551109.38%
GOLD221007P000140002022-10-05 2:16PM EDT14.000.010.000.010.00-11,02881.25%
GOLD221007P000145002022-10-05 3:34PM EDT14.500.010.010.02-0.01-50.00%13974973.44%
GOLD221007P000150002022-10-05 3:33PM EDT15.000.030.020.03+0.01+50.00%1,0592,02257.03%
GOLD221007P000155002022-10-05 3:39PM EDT15.500.080.080.100.00-4,8574,79851.56%
GOLD221007P000160002022-10-05 3:41PM EDT16.000.260.270.29+0.02+8.33%36671150.39%
GOLD221007P000165002022-10-05 3:08PM EDT16.500.640.620.68+0.19+42.22%2213450.00%
GOLD221007P000170002022-10-05 10:24AM EDT17.001.381.091.17+0.53+62.35%54665.63%
GOLD221007P000175002022-10-05 9:32AM EDT17.501.791.581.66+0.36+25.17%25778.13%
GOLD221007P000180002022-10-05 11:35AM EDT18.002.292.082.14+0.73+46.79%5384.38%
GOLD221007P000185002022-10-04 3:02PM EDT18.502.312.582.660.00-89112.50%
GOLD221007P000190002022-10-04 2:48PM EDT19.002.893.053.200.00-88134.38%
GOLD221007P000195002022-10-04 11:32AM EDT19.503.053.553.700.00-68150.00%
GOLD221007P000200002022-10-04 10:17AM EDT20.003.634.054.150.00-10050.00%
GOLD221007P000240002022-09-07 10:30AM EDT24.008.708.058.150.00--15100.00%
GOLD221007P000260002022-08-29 11:07AM EDT26.0010.8111.2511.350.00-10766.41%
GOLD221007P000280002022-09-27 10:22AM EDT28.0013.6512.0512.150.00--0100.00%
GOLD221007P000300002022-09-27 10:22AM EDT30.0015.6514.0514.150.00--0200.00%