GOLD - Barrick Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD190830C000120002019-08-20 1:53PM EDT12.006.607.107.200.00-11143.75%
GOLD190830C000140002019-08-20 2:44PM EDT14.004.505.105.200.00-16110100.00%
GOLD190830C000150002019-08-19 9:46AM EDT15.004.074.104.15+1.13+38.44%310981.25%
GOLD190830C000160002019-08-20 1:31PM EDT16.003.153.103.20+0.62+24.51%11416362.50%
GOLD190830C000170002019-08-23 3:03PM EDT17.002.132.142.17+0.34+18.99%5151953.13%
GOLD190830C000180002019-08-23 3:21PM EDT18.001.181.151.22+0.35+42.17%1812,12741.80%
GOLD190830C000190002019-08-23 3:58PM EDT19.000.450.410.46+0.21+87.50%2,0851,44036.72%
GOLD190830C000200002019-08-23 3:54PM EDT20.000.110.100.06+0.06+120.00%80047129.88%
GOLD190830C000210002019-08-23 3:38PM EDT21.000.020.020.040.00-151245.70%
GOLD190830C000220002019-08-21 9:44AM EDT22.000.020.020.000.00-11325.00%
GOLD190830C000230002019-08-21 10:50AM EDT23.000.020.000.000.00-1225.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD190830P000140002019-07-31 11:59AM EDT14.000.020.000.050.00-115115.63%
GOLD190830P000150002019-08-12 3:24PM EDT15.000.030.000.000.00-24350.00%
GOLD190830P000160002019-08-20 1:02PM EDT16.000.020.000.050.00-3424871.88%
GOLD190830P000170002019-08-23 2:33PM EDT17.000.040.000.00+0.02+100.00%637825.00%
GOLD190830P000180002019-08-23 3:56PM EDT18.000.070.070.08-0.03-30.00%12365841.80%
GOLD190830P000190002019-08-23 3:45PM EDT19.000.330.310.34-0.20-37.74%31124638.48%
GOLD190830P000200002019-08-23 11:52AM EDT20.001.010.981.01-0.34-25.19%15810842.19%
GOLD190830P000210002019-08-23 11:59AM EDT21.001.921.882.14-1.08-36.00%-166.21%
GOLD190830P000220002019-08-19 12:13AM EDT22.003.742.862.930.00--360.94%