Stocks Options

LAST PRICE
17.8900
TODAY'S CHANGE (%)
Trending Up0.3700 (2.1119%)

Bid / Lots
17.8900/ 7
Ask / Lots
17.9500/ 2
Open / Previous Close
17.8000 / 17.5200
Day Range
Low 17.6350
High 17.8900
52 Week Range
Low 13.7600
High 18.9500
Volume
21,079,176
above 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 29.443

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GOLDIn the Money	$13.85In the Money	$16.35In the Money	$14.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$3.00	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	2Out of the Money
GOLDIn the Money	$12.25In the Money	$13.80In the Money	$12.05In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$5.00	GOLDOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GOLDIn the Money	$9.80In the Money	$10.80In the Money	$9.75In the Money	$-0.33In the Money	10In the Money	84In the Money	Filter Table By Strike Price of$8.00	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	13Out of the Money
GOLDIn the Money	$8.80In the Money	$9.75In the Money	$7.26In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$9.00	GOLDOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GOLDIn the Money	$6.95In the Money	$8.70In the Money	$6.20In the Money	$0.00In the Money	---In the Money	583In the Money	Filter Table By Strike Price of$10.00	GOLDOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	105Out of the Money
GOLDIn the Money	$6.85In the Money	$7.35In the Money	$6.52In the Money	$0.00In the Money	---In the Money	862In the Money	Filter Table By Strike Price of$11.00	GOLDOut of the Money	$0.00Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,141Out of the Money
GOLDIn the Money	$5.85In the Money	$6.00In the Money	$5.45In the Money	$0.00In the Money	---In the Money	386In the Money	Filter Table By Strike Price of$12.00	GOLDOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,901Out of the Money
GOLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	GOLDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$4.85In the Money	$5.00In the Money	$4.80In the Money	$0.25In the Money	3In the Money	4,553In the Money	Filter Table By Strike Price of$13.00	GOLDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	15,147Out of the Money
GOLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	GOLDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$3.85In the Money	$4.00In the Money	$3.75In the Money	$0.18In the Money	7In the Money	2,057In the Money	Filter Table By Strike Price of$14.00	GOLDOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	696Out of the Money	16,863Out of the Money
GOLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	GOLDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$2.61In the Money	$2.95In the Money	$2.90In the Money	$0.34In the Money	367In the Money	18,346In the Money	Filter Table By Strike Price of$15.00	GOLDNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	538Near the Money	28,169Near the Money
GOLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	GOLDNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
GOLDIn the Money	$1.94In the Money	$2.00In the Money	$1.93In the Money	$0.28In the Money	1,386In the Money	12,696In the Money	Filter Table By Strike Price of$16.00	GOLDNear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.03Near the Money	554Near the Money	11,440Near the Money
GOLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	GOLDNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
GOLDIn the Money	$1.12In the Money	$1.15In the Money	$1.12In the Money	$0.26In the Money	3,761In the Money	28,608In the Money	Filter Table By Strike Price of$17.00	GOLDNear the Money	$0.25Near the Money	$0.26Near the Money	$0.25Near the Money	$-0.13Near the Money	629Near the Money	13,918Near the Money
GOLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	GOLDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
GOLDNear the Money	$0.54Near the Money	$0.55Near the Money	$0.54Near the Money	$0.14Near the Money	7,229Near the Money	43,478Near the Money	Filter Table By Strike Price of$18.00	GOLDIn the Money	$0.66In the Money	$0.68In the Money	$0.69In the Money	$-0.20In the Money	168In the Money	6,238In the Money
GOLDNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	GOLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOLDNear the Money	$0.23Near the Money	$0.24Near the Money	$0.23Near the Money	$0.05Near the Money	2,331Near the Money	26,298Near the Money	Filter Table By Strike Price of$19.00	GOLDIn the Money	$1.29In the Money	$1.40In the Money	$1.41In the Money	$-0.29In the Money	19In the Money	1,085In the Money
GOLDNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	GOLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOLDNear the Money	$0.10Near the Money	$0.11Near the Money	$0.11Near the Money	$0.01Near the Money	1,163Near the Money	52,413Near the Money	Filter Table By Strike Price of$20.00	GOLDIn the Money	$2.17In the Money	$2.29In the Money	$2.60In the Money	$0.00In the Money	---In the Money	465In the Money
GOLDNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	GOLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	97Out of the Money	10,739Out of the Money	Filter Table By Strike Price of$21.00	GOLDIn the Money	$2.88In the Money	$3.30In the Money	$3.25In the Money	$-0.73In the Money	5In the Money	73In the Money
GOLDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	GOLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	50Out of the Money	20,452Out of the Money	Filter Table By Strike Price of$22.00	GOLDIn the Money	$3.35In the Money	$4.25In the Money	$4.90In the Money	$0.00In the Money	---In the Money	21In the Money
GOLDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	GOLDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	301Out of the Money	5,237Out of the Money	Filter Table By Strike Price of$23.00	GOLDIn the Money	$4.20In the Money	$5.25In the Money	$6.15In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,734Out of the Money	Filter Table By Strike Price of$24.00	GOLDIn the Money	$5.30In the Money	$6.25In the Money	$6.30In 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	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	5,200Out of the Money	Filter Table By Strike Price of$25.00	GOLDIn the Money	$6.20In the Money	$8.25In the Money	$7.57In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	689Out of the Money	Filter Table By Strike Price of$26.00	GOLDIn the Money	$7.25In the Money	$9.15In the Money	$9.00In 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	$0.01Out of the Money	$-0.01Out of the Money	45Out of the Money	2,122Out of the Money	Filter Table By Strike Price of$27.00	GOLDIn the Money	$8.15In the Money	$9.80In the Money	$9.25In the Money	$0.27In the Money	2In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.32Out 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	$9.30In the Money	$10.75In 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	$0.32Out 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	$10.30In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,773Out of the Money	Filter Table By Strike Price of$30.00	GOLDIn the Money	$11.25In the Money	$12.20In the Money	$13.46In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.32Out 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	$12.35In 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	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money	Filter Table By Strike Price of$32.00	GOLDIn the Money	$13.40In the Money	$14.20In the Money	$14.40In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.32Out 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$33.00	GOLDIn the Money	$14.90In the Money	$15.20In 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	$0.32Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$34.00	GOLDIn the Money	$15.65In the Money	$16.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money	Filter Table By Strike Price of$35.00	GOLDIn the Money	$17.00In the Money	$17.20In the Money	$20.53In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)