GOLD - Barrick Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD191213C000150002019-11-21 1:26PM EST15.001.551.792.120.00-6077.34%
GOLD191213C000155002019-11-27 3:21PM EST15.501.251.281.530.00-3478.52%
GOLD191213C000160002019-12-06 9:50AM EST16.001.040.910.96-0.27-20.61%139645.31%
GOLD191213C000165002019-12-06 3:58PM EST16.500.520.490.53-0.26-33.33%11019337.89%
GOLD191213C000170002019-12-06 3:59PM EST17.000.220.200.22-0.17-43.59%94769434.38%
GOLD191213C000175002019-12-06 3:56PM EST17.500.080.060.08-0.09-52.94%3193,05135.94%
GOLD191213C000180002019-12-06 3:48PM EST18.000.030.010.05-0.03-50.00%10976044.92%
GOLD191213C000185002019-12-05 1:20PM EST18.500.040.000.020.00-39697446.88%
GOLD191213C000190002019-12-03 9:43AM EST19.000.110.000.060.00-103262.50%
GOLD191213C000195002019-11-18 2:17PM EST19.500.030.000.240.00--1101.95%
GOLD191213C000200002019-11-07 10:57AM EST20.000.070.000.250.00--1115.63%
GOLD191213C000210002019-11-25 9:47AM EST21.000.020.000.230.00-11135.16%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD191213P000145002019-11-07 11:45AM EST14.500.120.000.000.00--425.00%
GOLD191213P000150002019-11-22 10:18AM EST15.000.050.000.040.00-1159.38%
GOLD191213P000155002019-12-03 2:06PM EST15.500.020.000.050.00-317957.03%
GOLD191213P000160002019-12-06 1:17PM EST16.000.040.030.04+0.01+33.33%11013838.28%
GOLD191213P000165002019-12-06 3:56PM EST16.500.100.100.11+0.02+25.00%38633733.20%
GOLD191213P000170002019-12-06 3:55PM EST17.000.280.290.32+0.08+40.00%29734033.01%
GOLD191213P000175002019-12-06 3:12PM EST17.500.640.640.68+0.15+30.61%30226133.99%
GOLD191213P000180002019-12-03 10:44AM EST18.000.971.041.18+0.16+19.75%17649.61%
GOLD191213P000185002019-12-06 11:36AM EST18.501.591.521.66+0.26+19.55%34357.81%
GOLD191213P000190002019-12-05 9:52AM EST19.001.851.912.250.00-1001393.36%