Canada markets close in 2 hours 17 minutes

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.33-0.62 (-3.13%)
As of 01:43PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD230203C000130002023-01-04 12:03PM EST13.005.966.306.400.00--3265.63%
GOLD230203C000145002023-01-27 2:43PM EST14.505.204.804.850.00-102450.00%
GOLD230203C000150002023-01-30 10:27AM EST15.004.704.254.400.00-1050.00%
GOLD230203C000155002023-01-25 2:32PM EST15.504.123.803.850.00-1450.00%
GOLD230203C000160002023-02-02 1:09PM EST16.003.323.303.35-0.38-10.27%81650.00%
GOLD230203C000165002023-01-27 1:17PM EST16.503.102.812.860.00-1824103.13%
GOLD230203C000170002023-02-02 1:15PM EST17.002.312.312.37-0.75-24.51%16839693.75%
GOLD230203C000175002023-02-02 9:59AM EST17.502.131.811.86-0.43-16.80%2020168.75%
GOLD230203C000180002023-02-02 1:27PM EST18.001.341.331.36-0.81-37.67%7021860.94%
GOLD230203C000185002023-02-02 1:09PM EST18.500.840.840.89-0.65-43.62%1,95647357.81%
GOLD230203C000190002023-02-02 1:22PM EST19.000.390.400.43-0.74-65.49%1891,11741.02%
GOLD230203C000195002023-02-02 1:28PM EST19.500.120.110.12-0.40-76.92%8903,39833.99%
GOLD230203C000200002023-02-02 1:11PM EST20.000.030.020.04-0.19-86.36%8232,63541.41%
GOLD230203C000205002023-02-02 1:17PM EST20.500.010.010.02-0.05-83.33%1391,62351.56%
GOLD230203C000210002023-02-02 12:46PM EST21.000.010.000.02-0.03-75.00%401,09759.38%
GOLD230203C000215002023-02-02 11:40AM EST21.500.010.000.020.00-1542971.88%
GOLD230203C000220002023-02-02 10:35AM EST22.000.010.000.01-0.01-50.00%237078.13%
GOLD230203C000225002023-02-02 10:34AM EST22.500.010.000.01-0.01-50.00%23587.50%
GOLD230203C000230002023-02-01 9:49AM EST23.000.010.000.020.00-16285109.38%
GOLD230203C000240002023-02-01 9:48AM EST24.000.010.000.010.00-713118.75%
GOLD230203C000250002023-01-30 11:55AM EST25.000.010.000.020.00-32136153.13%
GOLD230203C000260002023-01-18 11:36AM EST26.000.030.000.020.00--20175.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD230203P000140002023-01-10 9:34AM EST14.000.120.000.030.00-13206.25%
GOLD230203P000145002023-01-03 1:59PM EST14.500.080.000.030.00--11184.38%
GOLD230203P000150002023-01-17 9:33AM EST15.000.020.000.010.00-265143.75%
GOLD230203P000155002023-01-23 1:11PM EST15.500.020.000.010.00-205288125.00%
GOLD230203P000160002023-02-01 10:19AM EST16.000.010.000.010.00-20111112.50%
GOLD230203P000165002023-01-30 9:32AM EST16.500.020.000.020.00-5148103.13%
GOLD230203P000170002023-01-30 10:21AM EST17.000.010.000.030.00-117093.75%
GOLD230203P000175002023-02-02 12:18PM EST17.500.020.000.01+0.01+100.00%158362.50%
GOLD230203P000180002023-02-01 12:11PM EST18.000.020.000.020.00-2149753.13%
GOLD230203P000185002023-02-02 12:57PM EST18.500.020.020.030.00-4180946.09%
GOLD230203P000190002023-02-02 1:27PM EST19.000.080.070.08+0.05+166.67%4431,53435.94%
GOLD230203P000195002023-02-02 1:16PM EST19.500.320.280.29+0.27+540.00%7601,78933.20%
GOLD230203P000200002023-02-02 1:23PM EST20.000.680.650.71+0.40+142.86%56121339.84%
GOLD230203P000205002023-02-02 1:22PM EST20.501.171.161.20+0.55+88.71%74254.69%
GOLD230203P000210002023-02-02 1:27PM EST21.001.681.651.69+0.72+75.00%611864.06%
GOLD230203P000215002023-01-31 10:37AM EST21.502.102.142.190.00-10478.13%
GOLD230203P000220002023-02-02 12:16PM EST22.002.562.652.69+0.20+8.47%2290.63%
GOLD230203P000230002023-01-26 11:24AM EST23.003.553.653.700.00--050.00%
GOLD230203P000250002023-01-05 2:36PM EST25.006.355.605.700.00--1175.00%