Canada markets closed

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.75-0.28 (-1.33%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD210625C000150002021-05-27 3:50PM EDT15.008.855.506.300.00-23181.25%
GOLD210625C000155002021-05-17 12:14AM EDT15.508.110.000.000.00--00.00%
GOLD210625C000190002021-06-18 3:45PM EDT19.001.821.682.04-0.23-11.22%304762.50%
GOLD210625C000200002021-06-18 3:40PM EDT20.000.950.810.97-0.32-25.20%33179448.83%
GOLD210625C000210002021-06-18 3:59PM EDT21.000.290.270.29-0.13-30.95%6311,16037.70%
GOLD210625C000215002021-06-18 3:59PM EDT21.500.150.140.15-0.08-34.78%69782539.26%
GOLD210625C000220002021-06-18 3:55PM EDT22.000.080.070.08-0.05-38.46%2,00197941.80%
GOLD210625C000225002021-06-18 3:53PM EDT22.500.060.050.06-0.02-25.00%47844348.44%
GOLD210625C000230002021-06-18 3:24PM EDT23.000.040.040.08-0.03-42.86%892,91857.81%
GOLD210625C000235002021-06-18 3:53PM EDT23.500.030.020.03-0.01-25.00%1872,70055.47%
GOLD210625C000240002021-06-18 3:17PM EDT24.000.030.010.03-0.01-25.00%492,18460.16%
GOLD210625C000245002021-06-18 1:11PM EDT24.500.030.010.03-0.01-25.00%10491667.19%
GOLD210625C000250002021-06-18 12:14PM EDT25.000.020.020.03-0.01-33.33%332,37176.56%
GOLD210625C000255002021-06-18 2:41PM EDT25.500.030.020.220.00-3951114.06%
GOLD210625C000260002021-06-18 9:30AM EDT26.000.030.010.040.00-41,84589.06%
GOLD210625C000265002021-06-17 10:08AM EDT26.500.030.010.04-0.06-66.67%148695.31%
GOLD210625C000270002021-06-17 2:39PM EDT27.000.010.000.04-0.01-50.00%148898.44%
GOLD210625C000275002021-06-17 2:39PM EDT27.500.020.000.050.00-1441107.81%
GOLD210625C000280002021-06-07 3:02PM EDT28.000.050.000.020.00-1011099.22%
GOLD210625C000285002021-06-03 3:32PM EDT28.500.040.000.240.00-514157.03%
GOLD210625C000290002021-06-09 12:09PM EDT29.000.030.000.240.00-260163.28%
GOLD210625C000300002021-06-16 1:30PM EDT30.000.020.000.140.00-2026158.59%
GOLD210625C000310002021-06-03 11:17AM EDT31.000.030.001.770.00-15319.14%
GOLD210625C000320002021-06-07 11:18AM EDT32.000.030.000.100.00-3111170.31%
GOLD210625C000330002021-06-04 3:23PM EDT33.000.030.000.160.00-44194.53%
GOLD210625C000340002021-06-09 12:10PM EDT34.000.040.000.120.00-88195.31%
GOLD210625C000350002021-06-09 12:10PM EDT35.000.030.000.140.00-66209.38%
GOLD210625C000360002021-06-17 2:37PM EDT36.000.020.000.140.00-117218.75%
GOLD210625C000370002021-05-27 2:42PM EDT37.000.050.000.140.00--14226.56%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD210625P000190002021-06-18 3:48PM EDT19.000.040.020.05+0.02+100.00%441250.00%
GOLD210625P000195002021-06-18 10:30AM EDT19.500.060.030.18+0.01+20.00%552659.57%
GOLD210625P000200002021-06-18 3:53PM EDT20.000.120.090.12+0.04+50.00%32917036.91%
GOLD210625P000205002021-06-18 3:17PM EDT20.500.250.220.28+0.08+47.06%57513737.11%
GOLD210625P000210002021-06-18 3:56PM EDT21.000.500.470.52+0.12+31.58%1,29776735.74%
GOLD210625P000215002021-06-18 3:59PM EDT21.500.900.800.99+0.31+52.54%56246749.41%
GOLD210625P000220002021-06-18 3:34PM EDT22.001.201.231.50+0.13+12.15%3578364.65%
GOLD210625P000225002021-06-18 3:41PM EDT22.501.711.682.08+0.28+19.58%191,55860.74%
GOLD210625P000230002021-06-18 2:50PM EDT23.002.162.072.44+0.13+6.40%952,14880.66%
GOLD210625P000235002021-06-18 3:00PM EDT23.502.642.662.97+0.20+8.20%471,66667.58%
GOLD210625P000240002021-06-18 3:58PM EDT24.003.233.103.45+0.36+12.54%5160362.50%
GOLD210625P000245002021-06-18 3:39PM EDT24.503.653.654.05+0.20+5.80%325792.97%
GOLD210625P000250002021-06-18 11:32AM EDT25.003.944.154.40+0.05+1.29%3036676.56%
GOLD210625P000255002021-06-15 10:31AM EDT25.502.604.605.050.00-213102.34%
GOLD210625P000260002021-06-15 11:34AM EDT26.003.054.955.900.00-1525133.59%
GOLD210625P000265002021-06-03 11:48AM EDT26.503.364.957.550.00-11194.14%
GOLD210625P000270002021-06-16 1:33PM EDT27.004.056.008.000.00-113235.55%
GOLD210625P000275002021-05-17 12:14AM EDT27.504.200.000.000.00--00.00%
GOLD210625P000280002021-06-16 12:43PM EDT28.005.006.759.050.00-11240.63%
GOLD210625P000300002021-06-17 10:57AM EDT30.009.059.0010.35+0.35+4.02%66239.45%
GOLD210625P000310002021-06-15 9:46AM EDT31.008.009.2012.150.00--4253.32%
GOLD210625P000320002021-06-15 9:46AM EDT32.009.009.9013.150.00--5238.28%
GOLD210625P000330002021-06-15 10:00AM EDT33.0010.0010.8514.200.00-82250.00%
GOLD210625P000340002021-06-14 12:07AM EDT34.0010.8011.9515.150.00--3266.80%
GOLD210625P000350002021-06-14 12:07AM EDT35.0011.6013.1016.250.00--2302.73%