Stocks Options

LAST PRICE
16.6700
TODAY'S CHANGE (%)
Trending Up0.2100 (1.2758%)

Bid / Lots
16.6700/ 1
Ask / Lots
16.7000/ 4
Open / Previous Close
16.7800 / 16.4600
Day Range
Low 16.6100
High 16.8600
52 Week Range
Low 13.7600
High 20.2600
Volume
13,667,609
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.795

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GOLDIn the Money	$14.10In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	GOLDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$10.35In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	GOLDOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$9.10In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GOLDOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$6.65In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	GOLDOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$5.55In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	GOLDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
GOLDIn the Money	$4.95In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	GOLDOut of the Money	$0.00Out of the Money	$1.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$5.10In the Money	$6.10In the Money	$6.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.50	GOLDOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$4.25In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	GOLDOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$3.20In the Money	$5.10In the Money	$4.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$12.50	GOLDOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$2.94In the Money	$4.45In the Money	$5.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.00	GOLDOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$2.34In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	GOLDOut of the Money	$0.00Out of the Money	$0.94Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GOLDIn the Money	$2.44In the Money	$4.50In the Money	$2.57In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$14.00	GOLDNear the Money	$0.00Near the Money	$1.00Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	51Near the Money
GOLDIn the Money	$1.94In the Money	$2.74In the Money	$2.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$14.50	GOLDNear the Money	$0.00Near the Money	$0.02Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	102Near the Money
GOLDIn the Money	$1.61In the Money	$1.92In the Money	$1.41In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$15.00	GOLDNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	39Near the Money
GOLDIn the Money	$0.98In the Money	$1.44In the Money	$1.27In the Money	$0.37In the Money	16In the Money	78In the Money	Filter Table By Strike Price of$15.50	GOLDNear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	94Near the Money	719Near the Money
GOLDIn the Money	$0.69In the Money	$0.76In the Money	$0.73In the Money	$0.18In the Money	332In the Money	770In the Money	Filter Table By Strike Price of$16.00	GOLDNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.06Near the Money	130Near the Money	1,731Near the Money
GOLDUnderlying issue's last price	$0.30Underlying issue's last price	$0.33Underlying issue's last price	$0.30Underlying issue's last price	$0.06Underlying issue's last price	626Underlying issue's last price	1,920Underlying issue's last price	Filter Table By Strike Price of$16.50Underlying issue's last price	GOLDUnderlying issue's last price	$0.12Underlying issue's last price	$0.15Underlying issue's last price	$0.14Underlying issue's last price	$-0.14Underlying issue's last price	852Underlying issue's last price	1,460Underlying issue's last price
GOLDNear the Money	$0.09Near the Money	$0.10Near the Money	$0.09Near the Money	$0.00Near the Money	2,726Near the Money	5,403Near the Money	Filter Table By Strike Price of$17.00	GOLDIn the Money	$0.40In the Money	$0.43In the Money	$0.46In the Money	$-0.25In the Money	227In the Money	842In the Money
GOLDNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	656Near the Money	3,428Near the Money	Filter Table By Strike Price of$17.50	GOLDIn the Money	$0.64In the Money	$0.90In the Money	$0.90In the Money	$-0.22In the Money	108In the Money	237In the Money
GOLDNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	757Near the Money	2,631Near the Money	Filter Table By Strike Price of$18.00	GOLDIn the Money	$1.08In the Money	$1.57In the Money	$1.32In the Money	$-0.32In the Money	6In the Money	309In the Money
GOLDNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	112Near the Money	1,574Near the Money	Filter Table By Strike Price of$18.50	GOLDIn the Money	$1.64In the Money	$2.15In the Money	$2.09In the Money	$0.00In the Money	---In the Money	35In the Money
GOLDNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,947Near the Money	Filter Table By Strike Price of$19.00	GOLDIn the Money	$0.93In the Money	$2.58In the Money	$2.28In the Money	$-0.33In the Money	16In the Money	22In the Money
GOLDNear the Money	$0.00Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,010Near the Money	Filter Table By Strike Price of$19.50	GOLDIn the Money	$2.39In the Money	$2.89In the Money	$2.25In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	1,992Out of the Money	Filter Table By Strike Price of$20.00	GOLDIn the Money	$1.67In the Money	$4.35In the Money	$3.10In the Money	$0.00In the Money	---In the Money	3In the Money
GOLDOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money	Filter Table By Strike Price of$20.50	GOLDIn the Money	$2.78In the Money	$3.90In the Money	$4.15In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money	Filter Table By Strike Price of$21.00	GOLDIn the Money	$3.65In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	GOLDIn the Money	$3.80In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money	Filter Table By Strike Price of$22.00	GOLDIn the Money	$4.30In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$22.50	GOLDIn the Money	$4.80In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$23.00	GOLDIn the Money	$5.55In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	GOLDIn the Money	$5.75In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	GOLDIn the Money	$5.60In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	GOLDIn the Money	$6.05In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	GOLDIn the Money	$8.05In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	GOLDIn the Money	$7.85In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	GOLDIn the Money	$8.50In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	GOLDIn the Money	$8.00In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	GOLDIn the Money	$9.35In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	GOLDIn the Money	$10.60In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	GOLDIn the Money	$9.65In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	GOLDIn the Money	$10.80In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	GOLDIn the Money	$11.35In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	GOLDIn the Money	$11.10In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	GOLDIn the Money	$11.55In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	GOLDIn the Money	$13.45In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	GOLDIn the Money	$13.15In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	GOLDIn the Money	$14.65In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	GOLDIn the Money	$13.60In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	GOLDIn the Money	$14.80In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Barrick Gold Corp
NYSE:GOLDUnited StatesView on Canadian Exchange

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)