ABX - Barrick Gold Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABX181116C000050002018-09-07 10:56PM EST5.004.906.958.000.00-11581.25%
ABX181116C000060002018-09-04 8:33AM EST6.004.006.156.700.00-11431.25%
ABX181116C000070002018-10-12 8:32AM EST7.004.905.405.550.00+2.04%4120389.06%
ABX181116C000080002018-11-06 9:31AM EST8.005.204.404.550.00-170122312.50%
ABX181116C000090002018-11-01 2:43PM EST9.004.403.353.700.00-4.55%15426267.19%
ABX181116C000100002018-11-13 10:00AM EST10.002.532.392.42-0.31-21,980148.44%
ABX181116C000110002018-11-13 10:01AM EST11.001.541.421.45-0.09-255,375105.47%
ABX181116C000115002018-11-12 1:11PM EST11.501.150.901.060.00-1389.06%
ABX181116C000120002018-11-13 10:18AM EST12.000.470.470.49-0.18-27.69%606,06855.47%
ABX181116C000125002018-11-13 10:11AM EST12.500.160.150.17-0.09-36.00%51,96646.88%
ABX181116C000130002018-11-13 10:22AM EST13.000.030.020.03-0.06-66.67%2185,27641.41%
ABX181116C000135002018-11-12 2:13PM EST13.500.030.000.030.00-404,16353.13%
ABX181116C000140002018-11-12 3:24PM EST14.000.010.000.010.00-19,23056.25%
ABX181116C000145002018-11-08 3:32PM EST14.500.020.000.020.00-1502,10478.13%
ABX181116C000150002018-11-08 10:38AM EST15.000.010.000.010.00-14,12681.25%
ABX181116C000160002018-10-29 11:53AM EST16.000.020.000.010.00-10343106.25%
ABX181116C000170002018-10-22 8:52AM EST17.000.030.000.020.00-11137.50%
ABX181116C000180002018-11-07 3:32PM EST18.000.020.000.020.00-1100159.38%
ABX181116C000200002018-10-25 9:27AM EST20.000.010.000.020.00-22193.75%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABX181116P000080002018-09-25 8:52AM EST8.000.010.000.020.00-1597187.50%
ABX181116P000090002018-11-08 10:53AM EST9.000.030.000.020.00-11,402143.75%
ABX181116P000100002018-11-08 10:53AM EST10.000.040.000.010.00-16,09190.63%
ABX181116P000110002018-11-13 9:30AM EST11.000.050.000.02+0.04+400.00%34,33359.38%
ABX181116P000115002018-11-12 10:17AM EST11.500.020.000.020.00-235346.88%
ABX181116P000120002018-11-13 10:17AM EST12.000.050.050.060.00-637,33735.55%
ABX181116P000125002018-11-13 10:13AM EST12.500.240.230.25+0.10+71.43%1322,93829.69%
ABX181116P000130002018-11-13 9:40AM EST13.000.450.620.64-0.02-4.26%45,3710.00%
ABX181116P000135002018-11-13 10:13AM EST13.501.081.071.10+0.21+24.14%108000.00%
ABX181116P000140002018-11-13 10:15AM EST14.001.581.581.61+0.18+12.86%269850.00%
ABX181116P000145002018-10-29 11:09AM EST14.501.681.802.130.00-11150.00%
ABX181116P000150002018-11-08 10:31AM EST15.001.882.432.630.00-6970.00%
ABX181116P000160002018-10-23 11:41AM EST16.002.773.503.650.00-400.00%
ABX181116P000170002018-10-19 11:58AM EST17.003.854.504.600.00-100.00%