U.S. markets closed

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.53-0.42 (-1.75%)
At close: 4:00PM EDT

23.55 +0.02 (0.08%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD210514C000140002021-05-07 11:47AM EDT14.009.909.309.750.00-15489.06%
GOLD210514C000150002021-05-06 10:31AM EDT15.008.257.709.450.00-11315.63%
GOLD210514C000170002021-05-10 9:44AM EDT17.007.205.957.000.00-2025419.53%
GOLD210514C000180002021-05-10 3:46PM EDT18.006.005.156.000.00-1619201.56%
GOLD210514C000190002021-04-27 3:19PM EDT19.002.802.534.950.00-33300.39%
GOLD210514C000195002021-05-05 3:09PM EDT19.502.693.804.450.00-18176.56%
GOLD210514C000200002021-05-12 3:07PM EDT20.003.503.453.65-0.20-5.41%156274115.63%
GOLD210514C000205002021-05-10 10:29AM EDT20.502.943.003.10-0.78-20.97%279100.00%
GOLD210514C000210002021-05-12 1:26PM EDT21.002.492.422.56-0.43-14.73%1632892.19%
GOLD210514C000215002021-05-12 1:03PM EDT21.502.012.022.06-0.29-12.61%1545262.50%
GOLD210514C000220002021-05-12 1:51PM EDT22.001.481.521.57-0.50-25.25%31799253.13%
GOLD210514C000225002021-05-12 3:13PM EDT22.501.061.021.19-0.44-29.33%961,47157.81%
GOLD210514C000230002021-05-12 3:11PM EDT23.000.600.610.65-0.42-41.18%4571,77946.09%
GOLD210514C000235002021-05-12 3:56PM EDT23.500.310.290.31-0.29-48.33%6012,71142.58%
GOLD210514C000240002021-05-12 3:57PM EDT24.000.120.120.14-0.17-58.62%1,6137,65245.70%
GOLD210514C000245002021-05-12 3:58PM EDT24.500.050.050.06-0.08-61.54%1,0802,88149.61%
GOLD210514C000250002021-05-12 2:55PM EDT25.000.030.030.04-0.04-57.14%1,4592,85457.03%
GOLD210514C000255002021-05-12 3:08PM EDT25.500.030.020.03-0.01-25.00%1381,39565.63%
GOLD210514C000260002021-05-12 10:19AM EDT26.000.020.020.04-0.01-33.33%2397881.25%
GOLD210514C000265002021-05-12 10:26AM EDT26.500.030.020.04-0.01-25.00%16018593.75%
GOLD210514C000270002021-05-12 11:47AM EDT27.000.020.000.020.00-21210987.50%
GOLD210514C000280002021-05-12 12:34PM EDT28.000.010.000.04-0.02-66.67%2628118.75%
GOLD210514C000285002021-05-12 10:57AM EDT28.500.030.000.040.00-1517128.13%
GOLD210514C000290002021-05-12 10:57AM EDT29.000.020.000.040.00-444137.50%
GOLD210514C000295002021-05-12 10:12AM EDT29.500.020.000.04+0.01+100.00%432151146.88%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOLD210514P000170002021-04-06 9:30AM EDT17.000.060.000.000.00--350.00%
GOLD210514P000175002021-04-06 11:06AM EDT17.500.070.000.030.00--3184.38%
GOLD210514P000180002021-05-10 1:24PM EDT18.000.010.000.010.00-3031150.00%
GOLD210514P000185002021-05-10 1:24PM EDT18.500.020.000.030.00-3438153.13%
GOLD210514P000190002021-05-06 3:49PM EDT19.000.040.000.090.00-2547167.19%
GOLD210514P000195002021-05-10 2:12PM EDT19.500.010.000.030.00-1161125.00%
GOLD210514P000200002021-05-10 9:40AM EDT20.000.010.000.010.00-616693.75%
GOLD210514P000205002021-05-11 2:21PM EDT20.500.010.000.100.00-6279119.53%
GOLD210514P000210002021-05-12 3:24PM EDT21.000.010.010.030.00-1084385.94%
GOLD210514P000215002021-05-12 3:16PM EDT21.500.020.010.040.00-621,58273.44%
GOLD210514P000220002021-05-12 3:35PM EDT22.000.020.020.03-0.01-33.33%7185157.81%
GOLD210514P000225002021-05-12 10:08AM EDT22.500.030.040.05-0.02-40.00%50639250.78%
GOLD210514P000230002021-05-12 3:48PM EDT23.000.100.090.11+0.04+66.67%6191,52344.14%
GOLD210514P000235002021-05-12 3:49PM EDT23.500.280.270.31+0.15+115.38%7592,49946.88%
GOLD210514P000240002021-05-12 3:49PM EDT24.000.620.500.62+0.28+82.35%4632,21347.66%
GOLD210514P000245002021-05-12 3:35PM EDT24.501.071.001.05+0.39+57.35%3722654.30%
GOLD210514P000250002021-05-10 1:24PM EDT25.001.030.685.00+0.07+7.29%1081282.42%
GOLD210514P000255002021-05-10 12:01PM EDT25.501.180.682.470.00-66172.27%
GOLD210514P000260002021-05-10 12:23PM EDT26.002.602.312.770.00-15598.44%
GOLD210514P000265002021-05-05 2:38PM EDT26.504.350.805.100.00--3464.65%
GOLD210514P000270002021-05-05 9:52AM EDT27.004.901.465.800.00-516154.30%
GOLD210514P000280002021-05-12 1:01PM EDT28.004.304.154.60-0.20-4.44%3010172.66%