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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOLD210625C00015000	2021-05-27 3:50PM EDT	15.00	8.85	5.50	6.30	0.00	-	2	3	181.25%
GOLD210625C00015500	2021-05-17 12:14AM EDT	15.50	8.11	0.00	0.00	0.00	-	-	0	0.00%
GOLD210625C00019000	2021-06-18 3:45PM EDT	19.00	1.82	1.68	2.04	-0.23	-11.22%	30	47	62.50%
GOLD210625C00020000	2021-06-18 3:40PM EDT	20.00	0.95	0.81	0.97	-0.32	-25.20%	331	794	48.83%
GOLD210625C00021000	2021-06-18 3:59PM EDT	21.00	0.29	0.27	0.29	-0.13	-30.95%	631	1,160	37.70%
GOLD210625C00021500	2021-06-18 3:59PM EDT	21.50	0.15	0.14	0.15	-0.08	-34.78%	697	825	39.26%
GOLD210625C00022000	2021-06-18 3:55PM EDT	22.00	0.08	0.07	0.08	-0.05	-38.46%	2,001	979	41.80%
GOLD210625C00022500	2021-06-18 3:53PM EDT	22.50	0.06	0.05	0.06	-0.02	-25.00%	478	443	48.44%
GOLD210625C00023000	2021-06-18 3:24PM EDT	23.00	0.04	0.04	0.08	-0.03	-42.86%	89	2,918	57.81%
GOLD210625C00023500	2021-06-18 3:53PM EDT	23.50	0.03	0.02	0.03	-0.01	-25.00%	187	2,700	55.47%
GOLD210625C00024000	2021-06-18 3:17PM EDT	24.00	0.03	0.01	0.03	-0.01	-25.00%	49	2,184	60.16%
GOLD210625C00024500	2021-06-18 1:11PM EDT	24.50	0.03	0.01	0.03	-0.01	-25.00%	104	916	67.19%
GOLD210625C00025000	2021-06-18 12:14PM EDT	25.00	0.02	0.02	0.03	-0.01	-33.33%	33	2,371	76.56%
GOLD210625C00025500	2021-06-18 2:41PM EDT	25.50	0.03	0.02	0.22	0.00	-	3	951	114.06%
GOLD210625C00026000	2021-06-18 9:30AM EDT	26.00	0.03	0.01	0.04	0.00	-	4	1,845	89.06%
GOLD210625C00026500	2021-06-17 10:08AM EDT	26.50	0.03	0.01	0.04	-0.06	-66.67%	1	486	95.31%
GOLD210625C00027000	2021-06-17 2:39PM EDT	27.00	0.01	0.00	0.04	-0.01	-50.00%	1	488	98.44%
GOLD210625C00027500	2021-06-17 2:39PM EDT	27.50	0.02	0.00	0.05	0.00	-	14	41	107.81%
GOLD210625C00028000	2021-06-07 3:02PM EDT	28.00	0.05	0.00	0.02	0.00	-	10	110	99.22%
GOLD210625C00028500	2021-06-03 3:32PM EDT	28.50	0.04	0.00	0.24	0.00	-	5	14	157.03%
GOLD210625C00029000	2021-06-09 12:09PM EDT	29.00	0.03	0.00	0.24	0.00	-	2	60	163.28%
GOLD210625C00030000	2021-06-16 1:30PM EDT	30.00	0.02	0.00	0.14	0.00	-	20	26	158.59%
GOLD210625C00031000	2021-06-03 11:17AM EDT	31.00	0.03	0.00	1.77	0.00	-	1	5	319.14%
GOLD210625C00032000	2021-06-07 11:18AM EDT	32.00	0.03	0.00	0.10	0.00	-	3	111	170.31%
GOLD210625C00033000	2021-06-04 3:23PM EDT	33.00	0.03	0.00	0.16	0.00	-	4	4	194.53%
GOLD210625C00034000	2021-06-09 12:10PM EDT	34.00	0.04	0.00	0.12	0.00	-	8	8	195.31%
GOLD210625C00035000	2021-06-09 12:10PM EDT	35.00	0.03	0.00	0.14	0.00	-	6	6	209.38%
GOLD210625C00036000	2021-06-17 2:37PM EDT	36.00	0.02	0.00	0.14	0.00	-	1	17	218.75%
GOLD210625C00037000	2021-05-27 2:42PM EDT	37.00	0.05	0.00	0.14	0.00	-	-	14	226.56%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOLD210625P00019000	2021-06-18 3:48PM EDT	19.00	0.04	0.02	0.05	+0.02	+100.00%	44	12	50.00%
GOLD210625P00019500	2021-06-18 10:30AM EDT	19.50	0.06	0.03	0.18	+0.01	+20.00%	55	26	59.57%
GOLD210625P00020000	2021-06-18 3:53PM EDT	20.00	0.12	0.09	0.12	+0.04	+50.00%	329	170	36.91%
GOLD210625P00020500	2021-06-18 3:17PM EDT	20.50	0.25	0.22	0.28	+0.08	+47.06%	575	137	37.11%
GOLD210625P00021000	2021-06-18 3:56PM EDT	21.00	0.50	0.47	0.52	+0.12	+31.58%	1,297	767	35.74%
GOLD210625P00021500	2021-06-18 3:59PM EDT	21.50	0.90	0.80	0.99	+0.31	+52.54%	562	467	49.41%
GOLD210625P00022000	2021-06-18 3:34PM EDT	22.00	1.20	1.23	1.50	+0.13	+12.15%	35	783	64.65%
GOLD210625P00022500	2021-06-18 3:41PM EDT	22.50	1.71	1.68	2.08	+0.28	+19.58%	19	1,558	60.74%
GOLD210625P00023000	2021-06-18 2:50PM EDT	23.00	2.16	2.07	2.44	+0.13	+6.40%	95	2,148	80.66%
GOLD210625P00023500	2021-06-18 3:00PM EDT	23.50	2.64	2.66	2.97	+0.20	+8.20%	47	1,666	67.58%
GOLD210625P00024000	2021-06-18 3:58PM EDT	24.00	3.23	3.10	3.45	+0.36	+12.54%	51	603	62.50%
GOLD210625P00024500	2021-06-18 3:39PM EDT	24.50	3.65	3.65	4.05	+0.20	+5.80%	3	257	92.97%
GOLD210625P00025000	2021-06-18 11:32AM EDT	25.00	3.94	4.15	4.40	+0.05	+1.29%	30	366	76.56%
GOLD210625P00025500	2021-06-15 10:31AM EDT	25.50	2.60	4.60	5.05	0.00	-	2	13	102.34%
GOLD210625P00026000	2021-06-15 11:34AM EDT	26.00	3.05	4.95	5.90	0.00	-	15	25	133.59%
GOLD210625P00026500	2021-06-03 11:48AM EDT	26.50	3.36	4.95	7.55	0.00	-	1	1	194.14%
GOLD210625P00027000	2021-06-16 1:33PM EDT	27.00	4.05	6.00	8.00	0.00	-	1	13	235.55%
GOLD210625P00027500	2021-05-17 12:14AM EDT	27.50	4.20	0.00	0.00	0.00	-	-	0	0.00%
GOLD210625P00028000	2021-06-16 12:43PM EDT	28.00	5.00	6.75	9.05	0.00	-	1	1	240.63%
GOLD210625P00030000	2021-06-17 10:57AM EDT	30.00	9.05	9.00	10.35	+0.35	+4.02%	6	6	239.45%
GOLD210625P00031000	2021-06-15 9:46AM EDT	31.00	8.00	9.20	12.15	0.00	-	-	4	253.32%
GOLD210625P00032000	2021-06-15 9:46AM EDT	32.00	9.00	9.90	13.15	0.00	-	-	5	238.28%
GOLD210625P00033000	2021-06-15 10:00AM EDT	33.00	10.00	10.85	14.20	0.00	-	8	2	250.00%
GOLD210625P00034000	2021-06-14 12:07AM EDT	34.00	10.80	11.95	15.15	0.00	-	-	3	266.80%
GOLD210625P00035000	2021-06-14 12:07AM EDT	35.00	11.60	13.10	16.25	0.00	-	-	2	302.73%

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

Barrick Gold Corporation (GOLD)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)