Canada Markets closed

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.56-0.12 (-0.64%)
At close: 04:00PM EST
18.64 +0.08 (+0.43%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD220121C000030002021-12-16 2:06PM EST3.0015.2915.5515.600.00-222837.50%
GOLD220121C000050002021-11-30 10:59AM EST5.0014.2013.6013.700.00-14796.88%
GOLD220121C000080002021-11-26 12:36PM EST8.0011.4010.5010.600.00-254459.38%
GOLD220121C000100002021-12-31 2:15PM EST10.008.958.558.600.00-5507300.00%
GOLD220121C000130002022-01-05 3:19PM EST13.005.655.555.65+0.02+0.36%5567215.63%
GOLD220121C000140002021-12-15 1:23PM EST14.003.444.554.650.00-9204176.56%
GOLD220121C000150002022-01-05 12:48PM EST15.004.013.553.65+0.19+4.97%231,583139.06%
GOLD220121C000160002022-01-05 12:53PM EST16.003.022.572.62+0.42+16.15%15105101.56%
GOLD220121C000165002021-12-29 10:12AM EST16.502.042.082.160.00-21495.31%
GOLD220121C000170002022-01-05 3:49PM EST17.001.621.591.64-0.18-10.00%20719,55674.61%
GOLD220121C000175002022-01-05 10:47AM EST17.501.521.141.19+0.19+14.29%1022768.75%
GOLD220121C000180002022-01-05 3:57PM EST18.000.770.740.79-0.15-16.30%1753,17564.84%
GOLD220121C000185002022-01-05 3:43PM EST18.500.500.450.48-0.13-20.63%9852664.84%
GOLD220121C000190002022-01-05 3:34PM EST19.000.260.250.26-0.11-29.73%3089,03764.84%
GOLD220121C000195002022-01-05 3:47PM EST19.500.140.130.14-0.06-30.00%2911,32866.80%
GOLD220121C000200002022-01-05 3:59PM EST20.000.070.070.08-0.04-36.36%4,91667,98771.09%
GOLD220121C000205002022-01-05 3:51PM EST20.500.040.040.05-0.03-42.86%3187975.78%
GOLD220121C000210002022-01-05 2:56PM EST21.000.040.030.04-0.01-20.00%5509,43285.16%
GOLD220121C000215002022-01-04 10:36AM EST21.500.030.020.030.00-258990.63%
GOLD220121C000220002022-01-05 3:53PM EST22.000.020.010.02-0.01-33.33%40960,04893.75%
GOLD220121C000225002022-01-05 11:18AM EST22.500.020.000.020.00-63198.44%
GOLD220121C000230002022-01-05 1:51PM EST23.000.020.000.02+0.01+100.00%66,203106.25%
GOLD220121C000235002021-12-23 1:55PM EST23.500.020.000.020.00-3241115.63%
GOLD220121C000240002022-01-05 11:03AM EST24.000.010.000.020.00-57,019125.00%
GOLD220121C000245002021-12-20 9:38AM EST24.500.030.000.020.00--2134.38%
GOLD220121C000250002022-01-05 3:53PM EST25.000.010.000.010.00-3867,835131.25%
GOLD220121C000260002021-12-21 9:44AM EST26.000.020.000.020.00-5111159.38%
GOLD220121C000270002022-01-05 9:33AM EST27.000.010.000.010.00-130,753162.50%
GOLD220121C000280002021-12-21 9:33AM EST28.000.020.000.020.00-177187.50%
GOLD220121C000290002021-12-22 9:32AM EST29.000.010.000.020.00-25200.00%
GOLD220121C000300002022-01-05 1:38PM EST30.000.010.000.010.00-263,061196.88%
GOLD220121C000320002022-01-05 12:31PM EST32.000.010.000.010.00-111,833225.00%
GOLD220121C000350002022-01-04 2:57PM EST35.000.010.000.010.00-418,853250.00%
GOLD220121C000370002021-12-31 1:10PM EST37.000.010.000.010.00-185,934275.00%
GOLD220121C000400002021-12-27 10:58AM EST40.000.010.000.010.00-325,600300.00%
GOLD220121C000450002021-12-28 3:28PM EST45.000.010.000.010.00-2515,207337.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD220121P000030002021-11-10 6:49AM EST3.000.020.000.010.00-2136750.00%
GOLD220121P000050002021-12-17 11:30AM EST5.000.020.000.010.00-186537.50%
GOLD220121P000080002021-11-10 6:49AM EST8.000.030.000.010.00-1216,790350.00%
GOLD220121P000100002021-11-29 11:22AM EST10.000.030.000.020.00-412,302287.50%
GOLD220121P000130002021-12-17 11:24AM EST13.000.010.000.020.00-73,135175.00%
GOLD220121P000140002021-12-14 10:11AM EST14.000.040.000.020.00-6387140.63%
GOLD220121P000150002022-01-05 3:08PM EST15.000.020.010.02+0.01+100.00%435,857117.19%
GOLD220121P000155002021-12-30 9:35AM EST15.500.020.000.020.00-4696.88%
GOLD220121P000160002022-01-04 1:00PM EST16.000.030.000.030.00-221,63585.94%
GOLD220121P000165002021-12-31 11:42AM EST16.500.040.020.030.00-410878.13%
GOLD220121P000170002022-01-05 3:33PM EST17.000.060.040.06+0.02+50.00%11437,13472.66%
GOLD220121P000175002022-01-05 3:34PM EST17.500.090.090.100.00-20273966.41%
GOLD220121P000180002022-01-05 3:31PM EST18.000.170.190.21-0.01-5.56%1308,63863.87%
GOLD220121P000185002022-01-05 3:31PM EST18.500.390.380.41+0.05+14.71%881,07263.28%
GOLD220121P000190002022-01-05 3:54PM EST19.000.680.670.70+0.09+15.25%1364,72263.28%
GOLD220121P000195002022-01-05 12:39PM EST19.500.721.041.08-0.26-26.53%62863.67%
GOLD220121P000200002022-01-05 3:21PM EST20.001.431.481.53+0.08+5.93%16859,52367.97%
GOLD220121P000205002022-01-05 10:48AM EST20.501.611.921.99-0.12-6.94%151360.94%
GOLD220121P000210002022-01-05 3:05PM EST21.002.262.432.48-0.02-0.88%483,40971.88%
GOLD220121P000215002022-01-03 2:03PM EST21.502.952.882.970.00-3894.53%
GOLD220121P000220002022-01-05 3:34PM EST22.003.443.403.50+0.24+7.50%8935,73787.50%
GOLD220121P000225002021-12-28 3:10PM EST22.504.153.904.000.00--198.44%
GOLD220121P000230002021-12-31 9:30AM EST23.004.104.404.500.00-241107.81%
GOLD220121P000240002022-01-05 11:08AM EST24.005.035.405.50-0.17-3.27%2114125.00%
GOLD220121P000245002021-12-23 12:10PM EST24.505.955.906.000.00-500134.38%
GOLD220121P000250002022-01-05 3:31PM EST25.006.406.406.50+0.13+2.07%3725,562143.75%
GOLD220121P000260002022-01-05 3:31PM EST26.007.407.407.50+0.05+0.68%17159.38%
GOLD220121P000270002022-01-05 11:34AM EST27.008.058.408.50+0.05+0.63%2210,624175.00%
GOLD220121P000280002021-12-01 10:11AM EST28.008.759.109.200.00--00.00%
GOLD220121P000290002021-12-29 9:58AM EST29.0010.6510.4010.500.00-5051200.00%
GOLD220121P000300002021-12-31 10:51AM EST30.0011.2111.4011.500.00-51,915212.50%
GOLD220121P000320002021-12-01 9:30AM EST32.0012.900.000.000.00-7120.00%
GOLD220121P000350002022-01-03 1:57PM EST35.0016.4016.4016.500.00-1850275.00%
GOLD220121P000370002021-11-10 6:49AM EST37.0017.6518.9019.050.00-466563.67%
GOLD220121P000400002022-01-03 12:13PM EST40.0021.4521.4021.500.00-101,172318.75%
GOLD220121P000450002021-11-16 3:18PM EST45.0024.6326.4526.750.00-227521.88%