U.S. markets open in 1 hour 17 minutes

Barrick Gold Corporation (GOLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.86+0.89 (+4.69%)
At close: 4:00PM EST

19.62 -0.24 (-1.21%)
Pre-Market: 8:12AM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD210305C000135002021-03-02 1:02PM EST13.506.350.000.000.00-230.00%
GOLD210305C000160002021-03-02 9:53AM EST16.003.200.000.000.00-1350.00%
GOLD210305C000170002021-03-02 11:51AM EST17.002.680.000.000.00-2152290.00%
GOLD210305C000175002021-03-01 12:29PM EST17.502.330.000.000.00-1220.00%
GOLD210305C000180002021-03-02 1:23PM EST18.001.830.000.000.00-1534780.00%
GOLD210305C000185002021-03-02 3:59PM EST18.501.400.000.000.00-3464460.00%
GOLD210305C000190002021-03-02 3:24PM EST19.000.940.000.000.00-1,5622,8640.00%
GOLD210305C000195002021-03-02 3:59PM EST19.500.520.000.000.00-6,6443,7290.00%
GOLD210305C000200002021-03-02 3:59PM EST20.000.260.000.000.00-16,9508,1883.13%
GOLD210305C000205002021-03-02 3:59PM EST20.500.130.000.000.00-1,8372,42912.50%
GOLD210305C000210002021-03-02 3:59PM EST21.000.060.000.000.00-2,5104,67812.50%
GOLD210305C000215002021-03-02 3:57PM EST21.500.040.000.000.00-7821,41025.00%
GOLD210305C000220002021-03-02 2:47PM EST22.000.040.000.000.00-2,0913,93525.00%
GOLD210305C000225002021-03-02 3:08PM EST22.500.020.000.000.00-751,63650.00%
GOLD210305C000230002021-03-02 12:55PM EST23.000.020.000.000.00-571,34750.00%
GOLD210305C000235002021-03-01 3:22PM EST23.500.010.000.000.00-382250.00%
GOLD210305C000240002021-03-02 2:39PM EST24.000.010.000.000.00-575750.00%
GOLD210305C000245002021-03-02 9:30AM EST24.500.020.000.000.00-417850.00%
GOLD210305C000250002021-03-02 9:44AM EST25.000.010.000.000.00-1058750.00%
GOLD210305C000255002021-02-24 2:46PM EST25.500.020.000.000.00-93650.00%
GOLD210305C000260002021-02-25 3:47PM EST26.000.020.000.000.00-1625350.00%
GOLD210305C000265002021-02-26 12:54PM EST26.500.010.000.000.00-519450.00%
GOLD210305C000270002021-03-02 3:25PM EST27.000.010.000.000.00-184850.00%
GOLD210305C000275002021-02-25 3:49PM EST27.500.010.000.000.00-28935750.00%
GOLD210305C000280002021-02-22 12:36PM EST28.000.030.000.000.00-8112350.00%
GOLD210305C000285002021-02-22 12:36PM EST28.500.020.000.000.00-718750.00%
GOLD210305C000290002021-02-24 11:16AM EST29.000.020.000.000.00-979850.00%
GOLD210305C000295002021-02-25 3:47PM EST29.500.010.000.000.00-249350.00%
GOLD210305C000300002021-02-22 12:56PM EST30.000.020.000.000.00-528050.00%
GOLD210305C000305002021-02-23 3:59PM EST30.500.020.000.000.00-9010050.00%
GOLD210305C000310002021-02-23 3:59PM EST31.000.010.000.000.00-8310250.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD210305P000160002021-03-02 10:55AM EST16.000.030.000.000.00-808650.00%
GOLD210305P000170002021-03-02 3:55PM EST17.000.010.000.000.00-11,01150.00%
GOLD210305P000175002021-03-01 3:04PM EST17.500.010.000.000.00-183550.00%
GOLD210305P000180002021-03-02 3:07PM EST18.000.030.000.000.00-19580225.00%
GOLD210305P000185002021-03-02 2:45PM EST18.500.020.000.000.00-1971,63925.00%
GOLD210305P000190002021-03-02 3:16PM EST19.000.050.000.000.00-5681,23812.50%
GOLD210305P000195002021-03-02 3:55PM EST19.500.150.000.000.00-2,6992,1996.25%
GOLD210305P000200002021-03-02 3:40PM EST20.000.340.000.000.00-4391,7940.00%
GOLD210305P000205002021-03-02 3:29PM EST20.500.680.000.000.00-1341,0040.00%
GOLD210305P000210002021-03-02 3:18PM EST21.001.200.000.000.00-2061,0930.00%
GOLD210305P000215002021-03-02 1:19PM EST21.501.780.000.000.00-391850.00%
GOLD210305P000220002021-03-02 12:45PM EST22.002.170.000.000.00-1073450.00%
GOLD210305P000225002021-03-02 12:18PM EST22.502.630.000.000.00-581080.00%
GOLD210305P000230002021-03-02 11:18AM EST23.003.500.000.000.00-301610.00%
GOLD210305P000235002021-03-02 11:27AM EST23.503.960.000.000.00-40330.00%
GOLD210305P000240002021-03-02 12:29PM EST24.004.150.000.000.00-1930.00%
GOLD210305P000245002021-02-26 3:15PM EST24.505.780.000.000.00-460.00%
GOLD210305P000250002021-03-02 12:11PM EST25.005.290.000.000.00-71710.00%
GOLD210305P000255002021-02-25 1:17PM EST25.506.100.000.000.00-120.00%
GOLD210305P000260002021-02-17 3:50PM EST26.005.370.000.000.00-1030.00%
GOLD210305P000265002021-02-16 2:19PM EST26.504.850.000.000.00-240.00%
GOLD210305P000270002021-02-22 12:01PM EST27.007.350.000.000.00-12170.00%
GOLD210305P000275002021-01-29 3:40PM EST27.505.458.309.600.00-11478.32%
GOLD210305P000280002021-03-01 2:51PM EST28.009.000.000.000.00-25450.00%
GOLD210305P000290002021-02-05 10:09AM EST29.007.120.000.000.00-1000.00%