Stocks Options

LAST PRICE
16.9300
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.5872%)

Bid / Lots
16.9000/ 14
Ask / Lots
16.9200/ 2
Open / Previous Close
17.3000 / 17.0300
Day Range
Low 16.9150
High 17.3200
52 Week Range
Low 13.7600
High 19.8475
Volume
16,539,691
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 29.765

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GOLDIn the Money	$13.75In the Money	$16.60In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$10.05In the Money	$12.90In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GOLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$8.40In the Money	$9.50In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	GOLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GOLDOut of the Money	---Out of the Money	---Out 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	$8.00In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GOLDOut of the Money	---Out of the Money	---Out 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	$7.30In 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	$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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	GOLDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$4.90In the Money	$6.00In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$4.40In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$4.00In the Money	$7.10In 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	$0.81Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$3.40In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	GOLDOut of the Money	$0.00Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$3.15In the Money	$6.00In the Money	$4.23In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$2.93In the Money	$4.50In 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	$1.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
GOLDIn the Money	$1.83In the Money	$4.65In the Money	$2.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$14.00	GOLDNear the Money	$0.01Near the Money	$1.27Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	52Near the Money
GOLDIn the Money	$1.63In the Money	$4.55In the Money	$2.55In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$14.50	GOLDNear the Money	$0.01Near the Money	$0.52Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	52Near the Money
GOLDIn the Money	$0.62In the Money	$2.29In the Money	$2.13In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$15.00	GOLDNear the Money	$0.01Near the Money	$0.16Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	507Near the Money
GOLDIn the Money	$0.92In the Money	$1.53In the Money	$1.55In the Money	$-0.11In the Money	3In the Money	97In the Money	Filter Table By Strike Price of$15.50	GOLDNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	95Near the Money	193Near the Money
GOLDIn the Money	$0.54In the Money	$1.07In the Money	$1.14In the Money	$-0.05In the Money	7In the Money	97In the Money	Filter Table By Strike Price of$16.00	GOLDNear the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	$0.01Near the Money	135Near the Money	948Near the Money
GOLDUnderlying issue's last price	$0.62Underlying issue's last price	$0.65Underlying issue's last price	$0.63Underlying issue's last price	$-0.12Underlying issue's last price	37Underlying issue's last price	542Underlying issue's last price	Filter Table By Strike Price of$16.50Underlying issue's last price	GOLDUnderlying issue's last price	$0.16Underlying issue's last price	$0.23Underlying issue's last price	$0.16Underlying issue's last price	$0.00Underlying issue's last price	79Underlying issue's last price	1,846Underlying issue's last price
GOLDNear the Money	$0.33Near the Money	$0.36Near the Money	$0.37Near the Money	$-0.06Near the Money	684Near the Money	1,354Near the Money	Filter Table By Strike Price of$17.00	GOLDIn the Money	$0.37In the Money	$0.40In the Money	$0.36In the Money	$-0.01In the Money	523In the Money	413In the Money
GOLDNear the Money	$0.16Near the Money	$0.18Near the Money	$0.18Near the Money	$-0.05Near the Money	334Near the Money	1,738Near the Money	Filter Table By Strike Price of$17.50	GOLDIn the Money	$0.68In the Money	$1.09In the Money	$0.70In the Money	$0.10In the Money	5In the Money	91In the Money
GOLDNear the Money	$0.08Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.01Near the Money	361Near the Money	2,254Near the Money	Filter Table By Strike Price of$18.00	GOLDIn the Money	$1.10In the Money	$1.60In the Money	$1.08In the Money	$-0.31In the Money	19In the Money	39In the Money
GOLDNear the Money	$0.03Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.01Near the Money	9Near the Money	365Near the Money	Filter Table By Strike Price of$18.50	GOLDIn the Money	$1.56In the Money	$2.30In the Money	$2.16In the Money	$0.00In the Money	---In the Money	116In the Money
GOLDNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$0.01Near the Money	7Near the Money	1,269Near the Money	Filter Table By Strike Price of$19.00	GOLDIn the Money	$1.79In the Money	$2.65In the Money	$2.19In the Money	$0.00In the Money	---In the Money	68In the Money
GOLDNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,145Near the Money	Filter Table By Strike Price of$19.50	GOLDIn the Money	$2.22In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,438Out of the Money	Filter Table By Strike Price of$20.00	GOLDIn the Money	$2.20In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.01Out of the Money	$1.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$20.50	GOLDIn the Money	$1.62In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	50Out of the Money	1,064Out of the Money	Filter Table By Strike Price of$21.00	GOLDIn the Money	$3.45In the Money	$4.55In 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	$0.02Out of the Money	$-0.10Out of the Money	3Out of the Money	333Out of the Money	Filter Table By Strike Price of$21.50	GOLDIn the Money	$4.50In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	1,470Out of the Money	Filter Table By Strike Price of$22.00	GOLDIn the Money	$4.40In the Money	$7.00In the Money	$3.45In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	512Out of the Money	Filter Table By Strike Price of$22.50	GOLDIn the Money	$5.00In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money	Filter Table By Strike Price of$23.00	GOLDIn the Money	$5.35In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$24.00	GOLDIn the Money	$5.10In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.77Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$25.00	GOLDIn the Money	$6.10In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.95Out 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	$8.55In 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	$0.95Out 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	$11.10In the Money	$13.75In 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 24, 2024)

Put Options (expires Friday May 24, 2024)