U.S. Markets open in 6 hrs 56 mins

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.95+0.02 (+0.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD210618C000150002020-11-05 4:12PM EDT15.0014.450.000.000.00-200.00%
GOLD210618C000180002020-11-02 10:33AM EDT18.009.150.000.000.00-100.00%
GOLD210618C000190002020-10-16 3:40PM EDT19.007.650.000.000.00-200.00%
GOLD210618C000200002020-11-10 2:51PM EDT20.006.750.000.000.00-1400.00%
GOLD210618C000210002020-11-10 2:17PM EDT21.006.150.000.000.00-1000.00%
GOLD210618C000220002020-11-09 4:47PM EDT22.005.850.000.000.00-2400.00%
GOLD210618C000230002020-11-10 12:09PM EDT23.004.750.000.000.00-100.00%
GOLD210618C000240002020-11-09 4:19PM EDT24.004.550.000.000.00-3500.39%
GOLD210618C000250002020-11-10 3:34PM EDT25.003.500.000.000.00-9903.13%
GOLD210618C000260002020-11-10 3:58PM EDT26.003.070.000.000.00-22206.25%
GOLD210618C000270002020-11-10 4:53PM EDT27.002.610.000.000.00-89012.50%
GOLD210618C000280002020-11-10 4:05PM EDT28.002.270.000.000.00-290012.50%
GOLD210618C000290002020-11-10 4:44PM EDT29.001.990.000.000.00-1,569012.50%
GOLD210618C000300002020-11-10 4:42PM EDT30.001.750.000.000.00-119012.50%
GOLD210618C000310002020-11-10 2:49PM EDT31.001.470.000.000.00-11025.00%
GOLD210618C000320002020-11-10 4:23PM EDT32.001.300.000.000.00-21025.00%
GOLD210618C000330002020-11-10 2:54PM EDT33.001.140.000.000.00-69025.00%
GOLD210618C000340002020-11-10 1:49PM EDT34.001.030.000.000.00-16025.00%
GOLD210618C000350002020-11-10 4:53PM EDT35.000.870.000.000.00-18025.00%
GOLD210618C000360002020-11-10 10:39AM EDT36.000.860.000.000.00-40025.00%
GOLD210618C000370002020-11-10 3:41PM EDT37.000.690.000.000.00-8025.00%
GOLD210618C000380002020-11-10 2:51PM EDT38.000.620.000.000.00-234025.00%
GOLD210618C000390002020-11-09 2:52PM EDT39.000.570.000.000.00-11025.00%
GOLD210618C000400002020-11-10 4:26PM EDT40.000.480.000.000.00-40050.00%
GOLD210618C000410002020-11-09 4:12PM EDT41.000.480.000.000.00-10050.00%
GOLD210618C000420002020-11-05 12:45PM EDT42.000.370.000.000.00-10050.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD210618P000160002020-10-28 3:17PM EDT16.000.260.000.000.00-4025.00%
GOLD210618P000170002020-11-06 12:42PM EDT17.000.160.000.000.00-1025.00%
GOLD210618P000180002020-11-09 2:10PM EDT18.000.310.000.000.00-5025.00%
GOLD210618P000190002020-11-10 4:52PM EDT19.000.510.000.000.00-1012.50%
GOLD210618P000200002020-11-09 4:58PM EDT20.000.590.000.000.00-13012.50%
GOLD210618P000210002020-11-06 11:12AM EDT21.000.590.000.000.00-10012.50%
GOLD210618P000220002020-11-10 4:08PM EDT22.001.270.000.000.00-2606.25%
GOLD210618P000230002020-11-09 2:36PM EDT23.001.520.000.000.00-103.13%
GOLD210618P000240002020-11-10 1:38PM EDT24.001.950.000.000.00-1500.00%
GOLD210618P000250002020-11-10 12:20PM EDT25.002.420.000.000.00-1600.00%
GOLD210618P000260002020-11-10 1:12PM EDT26.002.960.000.000.00-800.00%
GOLD210618P000270002020-11-10 2:41PM EDT27.003.650.000.000.00-2200.00%
GOLD210618P000280002020-11-10 4:05PM EDT28.004.350.000.000.00-1700.00%
GOLD210618P000290002020-11-09 11:57AM EDT29.004.850.000.000.00-900.00%
GOLD210618P000300002020-11-10 11:35AM EDT30.005.600.000.000.00-500.00%
GOLD210618P000310002020-11-09 2:45PM EDT31.006.050.000.000.00-2100.00%
GOLD210618P000320002020-11-09 2:44PM EDT32.006.850.000.000.00-300.00%
GOLD210618P000330002020-11-09 11:39AM EDT33.007.800.000.000.00-1300.00%
GOLD210618P000340002020-11-05 4:29PM EDT34.008.650.000.000.00-500.00%
GOLD210618P000350002020-11-04 10:55AM EDT35.008.660.000.000.00--00.00%
GOLD210618P000370002020-11-02 11:49AM EDT37.0011.250.000.000.00-200.00%
GOLD210618P000380002020-11-06 10:44AM EDT38.0010.000.000.000.00-3900.00%
GOLD210618P000390002020-11-06 2:31PM EDT39.0011.250.000.000.00-1000.00%
GOLD210618P000400002020-11-06 10:36AM EDT40.0011.800.000.000.00-700.00%
GOLD210618P000410002020-11-09 2:43PM EDT41.0014.900.000.000.00-500.00%
GOLD210618P000420002020-11-09 11:58AM EDT42.0016.050.000.000.00-8500.00%