Stocks Options

LAST PRICE
16.5500
TODAY'S CHANGE (%)
Trending Up0.1900 (1.1614%)

Bid / Lots
16.5300/ 1
Ask / Lots
16.5600/ 1
Open / Previous Close
16.2900 / 16.3600
Day Range
Low 16.1700
High 16.6900
52 Week Range
Low 13.7600
High 20.7500
Volume
19,121,025
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 30.048

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	$13.45In the Money	$15.50In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$11.20In the Money	$13.20In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$7.50In the Money	$10.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$6.20In the Money	$8.85In 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	$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	$5.90In the Money	$7.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$4.60In the Money	$6.55In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$4.50In the Money	$5.85In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$4.20In the Money	$5.60In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$2.56In the Money	$4.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$2.98In the Money	$4.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$2.28In the Money	$4.65In 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	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GOLDIn the Money	$2.40In the Money	$2.90In the Money	$2.57In the Money	$-0.87In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$14.00	GOLDNear the Money	$0.00Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	51Near the Money
GOLDIn the Money	$2.02In the Money	$2.44In 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	$0.52Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	102Near the Money
GOLDIn the Money	$1.04In the Money	$3.50In the Money	$0.97In 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	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	38Near the Money
GOLDIn the Money	$0.96In the Money	$1.13In the Money	$1.14In the Money	$0.10In the Money	12In the Money	76In the Money	Filter Table By Strike Price of$15.50	GOLDNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	169Near the Money	733Near the Money
GOLDIn the Money	$0.64In the Money	$0.68In the Money	$0.66In the Money	$-0.01In the Money	236In the Money	248In the Money	Filter Table By Strike Price of$16.00	GOLDNear the Money	$0.08Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.06Near the Money	687Near the Money	1,509Near the Money
GOLDUnderlying issue's last price	$0.33Underlying issue's last price	$0.35Underlying issue's last price	$0.34Underlying issue's last price	$0.06Underlying issue's last price	1,291Underlying issue's last price	1,290Underlying issue's last price	Filter Table By Strike Price of$16.50Underlying issue's last price	GOLDUnderlying issue's last price	$0.25Underlying issue's last price	$0.28Underlying issue's last price	$0.25Underlying issue's last price	$-0.05Underlying issue's last price	44Underlying issue's last price	1,233Underlying issue's last price
GOLDNear the Money	$0.14Near the Money	$0.16Near the Money	$0.15Near the Money	$0.01Near the Money	761Near the Money	4,647Near the Money	Filter Table By Strike Price of$17.00	GOLDIn the Money	$0.56In the Money	$0.59In the Money	$0.48In the Money	$-0.27In the Money	4In the Money	668In the Money
GOLDNear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.01Near the Money	874Near the Money	2,228Near the Money	Filter Table By Strike Price of$17.50	GOLDIn the Money	$0.78In the Money	$1.02In the Money	$0.90In the Money	$-0.20In the Money	1In the Money	225In the Money
GOLDNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	1,067Near the Money	3,517Near the Money	Filter Table By Strike Price of$18.00	GOLDIn the Money	$1.39In the Money	$1.60In the Money	$1.57In the Money	$0.01In the Money	1In the Money	280In the Money
GOLDNear the Money	$0.00Near the Money	$0.04Near the Money	$0.03Near the Money	$0.01Near the Money	49Near the Money	1,620Near the Money	Filter Table By Strike Price of$18.50	GOLDIn the Money	$1.61In the Money	$2.30In the Money	$2.02In the Money	$0.00In the Money	---In the Money	35In the Money
GOLDNear the Money	$0.00Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	3Near the Money	2,948Near the Money	Filter Table By Strike Price of$19.00	GOLDIn the Money	$1.13In the Money	$2.83In the Money	$2.55In the Money	$-0.30In the Money	17In the Money	3In the Money
GOLDNear the Money	$0.00Near the Money	$0.75Near 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	$2.78In the Money	$3.80In 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	---Out of the Money	1,992Out of the Money	Filter Table By Strike Price of$20.00	GOLDIn the Money	$3.15In the Money	$5.00In 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	$0.75Out 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	$2.16In the Money	$4.95In 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	1Out of the Money	253Out of the Money	Filter Table By Strike Price of$21.00	GOLDIn the Money	$3.85In the Money	$4.95In 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$21.50	GOLDIn the Money	$3.40In the Money	$6.65In 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	$0.04Out 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	$4.80In the Money	$6.30In 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	$0.02Out 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	$5.20In the Money	$6.60In 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	$6.25In the Money	$7.70In 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	$1.27Out 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	$6.50In the Money	$7.00In 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	$1.27Out 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	$6.65In the Money	$8.45In 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	$1.27Out 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	$6.75In the Money	$9.00In 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	$1.27Out 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	$8.20In the Money	$9.95In 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	$1.27Out 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	$8.50In the Money	$9.00In 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	$1.75Out 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	$8.10In the Money	$9.50In 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	$1.27Out 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	$9.20In 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	$1.27Out 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	$9.85In the Money	$11.30In 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	$1.87Out 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	$9.45In the Money	$12.45In 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	$1.87Out 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	$11.05In the Money	$13.25In 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	$1.87Out 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	$10.00In the Money	$12.00In 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	$1.87Out 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	$12.35In the Money	$14.05In 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	$1.87Out 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	$12.70In the Money	$13.25In 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$30.00	GOLDIn the Money	$12.40In the Money	$13.50In 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	$1.87Out 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	$12.85In the Money	$15.65In 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	$1.87Out 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	$12.85In the Money	$15.60In 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	$1.87Out 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	$14.55In the Money	$15.10In 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	$1.87Out 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	$13.95In 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	$1.87Out 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	$14.20In the Money	$17.15In 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)