Canada markets close in 6 hours 16 minutes

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.69+0.14 (+0.74%)
As of 09:44AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD220701C000155002022-06-23 2:49PM EDT15.502.970.000.000.00--70.00%
GOLD220701C000165002022-06-28 2:00PM EDT16.502.260.000.000.00-2796550.00%
GOLD220701C000170002022-06-28 1:30PM EDT17.001.760.000.000.00-7230.00%
GOLD220701C000175002022-06-28 2:02PM EDT17.501.260.000.000.00-12,3000.00%
GOLD220701C000180002022-06-28 3:58PM EDT18.000.680.000.000.00-2125980.00%
GOLD220701C000185002022-06-28 3:59PM EDT18.500.350.000.000.00-5167890.00%
GOLD220701C000190002022-06-28 3:57PM EDT19.000.140.000.000.00-1,4242,7376.25%
GOLD220701C000195002022-06-28 3:35PM EDT19.500.060.000.000.00-50099612.50%
GOLD220701C000200002022-06-28 3:54PM EDT20.000.030.000.000.00-9952,49725.00%
GOLD220701C000205002022-06-28 3:36PM EDT20.500.020.000.000.00-641,49125.00%
GOLD220701C000210002022-06-28 2:27PM EDT21.000.010.000.000.00-121,46225.00%
GOLD220701C000215002022-06-27 3:15PM EDT21.500.010.000.000.00-493750.00%
GOLD220701C000220002022-06-27 2:11PM EDT22.000.010.000.000.00-2986950.00%
GOLD220701C000225002022-06-27 12:37PM EDT22.500.020.000.000.00-231,53350.00%
GOLD220701C000230002022-06-27 2:09PM EDT23.000.010.000.000.00-2731,41950.00%
GOLD220701C000235002022-06-24 12:10PM EDT23.500.020.000.000.00-16150.00%
GOLD220701C000240002022-06-21 9:53AM EDT24.000.020.000.000.00-82381250.00%
GOLD220701C000245002022-06-27 1:53PM EDT24.500.010.000.000.00-201,76650.00%
GOLD220701C000250002022-06-27 9:30AM EDT25.000.010.000.000.00-526050.00%
GOLD220701C000255002022-06-16 11:22AM EDT25.500.020.000.000.00-138350.00%
GOLD220701C000260002022-06-16 1:09PM EDT26.000.020.000.000.00-4041,01950.00%
GOLD220701C000265002022-06-03 11:19AM EDT26.500.060.000.000.00-8034650.00%
GOLD220701C000270002022-06-16 9:46AM EDT27.000.020.000.000.00-1919750.00%
GOLD220701C000280002022-06-08 11:14AM EDT28.000.020.000.000.00-1043050.00%
GOLD220701C000290002022-06-03 1:27PM EDT29.000.020.000.000.00-9030950.00%
GOLD220701C000300002022-06-28 9:30AM EDT30.000.010.000.000.00-1218250.00%
GOLD220701C000310002022-06-06 10:29AM EDT31.000.020.000.000.00-1021050.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD220701P000110002022-06-23 11:28AM EDT11.000.020.000.000.00--150.00%
GOLD220701P000130002022-06-15 1:12PM EDT13.000.020.000.000.00--1250.00%
GOLD220701P000140002022-06-13 1:16PM EDT14.000.030.000.000.00--42050.00%
GOLD220701P000150002022-06-27 9:48AM EDT15.000.010.000.000.00-1013450.00%
GOLD220701P000155002022-06-23 12:09PM EDT15.500.020.000.000.00--250.00%
GOLD220701P000160002022-06-24 2:58PM EDT16.000.020.000.000.00-7138150.00%
GOLD220701P000165002022-06-27 12:52PM EDT16.500.010.000.000.00-136050.00%
GOLD220701P000170002022-06-28 2:27PM EDT17.000.010.000.000.00-210925.00%
GOLD220701P000175002022-06-28 3:59PM EDT17.500.040.000.000.00-9539525.00%
GOLD220701P000180002022-06-28 3:46PM EDT18.000.110.000.000.00-14498812.50%
GOLD220701P000185002022-06-28 3:59PM EDT18.500.300.000.000.00-4,1974,2253.13%
GOLD220701P000190002022-06-28 3:42PM EDT19.000.560.000.000.00-1691,0860.00%
GOLD220701P000195002022-06-28 3:28PM EDT19.500.950.000.000.00-186440.00%
GOLD220701P000200002022-06-28 1:12PM EDT20.001.240.000.000.00-206860.00%
GOLD220701P000205002022-06-27 10:22AM EDT20.501.700.000.000.00-663320.00%
GOLD220701P000210002022-06-28 11:23AM EDT21.002.080.000.000.00-42150.00%
GOLD220701P000215002022-06-23 1:57PM EDT21.503.040.000.000.00-3480.00%
GOLD220701P000220002022-06-28 10:30AM EDT22.002.970.000.000.00-2580.00%
GOLD220701P000225002022-06-28 2:24PM EDT22.503.800.000.000.00-35350.00%
GOLD220701P000230002022-06-28 11:23AM EDT23.004.090.000.000.00-130.00%
GOLD220701P000240002022-06-28 2:24PM EDT24.005.300.000.000.00-35420.00%
GOLD220701P000245002022-06-28 11:37AM EDT24.505.600.000.000.00-310.00%
GOLD220701P000250002022-05-20 9:49AM EDT25.004.535.205.850.00-880.00%
GOLD220701P000255002022-05-19 2:32PM EDT25.504.975.856.200.00--20.00%