Stocks Options

LAST PRICE
16.8700
TODAY'S CHANGE (%)
Trending Up0.0700 (0.4167%)

Bid / Lots
16.8700/ 78
Ask / Lots
16.8800/ 176
Open / Previous Close
16.9800 / 16.8000
Day Range
Low 16.8300
High 17.0200
52 Week Range
Low 13.7600
High 18.9500
Volume
7,871,511
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 30.909

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GOLDIn the Money	$10.95In the Money	$13.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$8.75In the Money	$10.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$7.85In the Money	$8.50In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$6.85In the Money	$6.95In the Money	$6.95In the Money	$0.15In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$10.00	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	$6.35In the Money	$6.45In 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	$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	$5.85In the Money	$5.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$5.35In the Money	$5.45In 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	$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	$4.85In 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$12.00	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	$4.35In the Money	$4.45In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$3.85In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	GOLDOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GOLDIn the Money	$3.35In the Money	$3.45In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	565Out of the Money
GOLDIn the Money	$2.40In the Money	$2.93In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	GOLDNear the Money	$0.00Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	363Near the Money
GOLDIn the Money	$2.19In the Money	$2.44In the Money	$2.31In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$14.50	GOLDNear the Money	$0.00Near the Money	$0.21Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,010Near the Money
GOLDIn the Money	$1.73In the Money	$1.94In the Money	$1.94In the Money	$0.46In the Money	1In the Money	58In 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	2Near the Money	209Near the Money
GOLDIn the Money	$1.20In the Money	$1.45In the Money	$1.11In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$15.50	GOLDNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	2Near the Money	2,803Near the Money
GOLDIn the Money	$0.91In the Money	$0.95In the Money	$0.96In the Money	$0.13In the Money	60In the Money	694In the Money	Filter Table By Strike Price of$16.00	GOLDNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.02Near the Money	8Near the Money	1,100Near the Money
GOLDUnderlying issue's last price	$0.49Underlying issue's last price	$0.52Underlying issue's last price	$0.54Underlying issue's last price	$0.05Underlying issue's last price	31Underlying issue's last price	1,808Underlying issue's last price	Filter Table By Strike Price of$16.50Underlying issue's last price	GOLDUnderlying issue's last price	$0.10Underlying issue's last price	$0.12Underlying issue's last price	$0.09Underlying issue's last price	$-0.04Underlying issue's last price	35Underlying issue's last price	2,787Underlying issue's last price
GOLDNear the Money	$0.21Near the Money	$0.23Near the Money	$0.23Near the Money	$0.02Near the Money	1,159Near the Money	1,700Near the Money	Filter Table By Strike Price of$17.00	GOLDIn the Money	$0.32In the Money	$0.34In the Money	$0.32In the Money	$-0.08In the Money	136In the Money	274In the Money
GOLDNear the Money	$0.07Near the Money	$0.09Near the Money	$0.09Near the Money	$0.02Near the Money	93Near the Money	1,096Near the Money	Filter Table By Strike Price of$17.50	GOLDIn the Money	$0.67In the Money	$0.71In the Money	$0.76In the Money	$0.00In the Money	---In the Money	96In the Money
GOLDNear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	138Near the Money	2,134Near the Money	Filter Table By Strike Price of$18.00	GOLDIn the Money	$1.11In the Money	$1.16In the Money	$1.96In the Money	$0.00In the Money	---In the Money	8In the Money
GOLDNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	9Near the Money	496Near the Money	Filter Table By Strike Price of$18.50	GOLDIn the Money	$1.41In the Money	$1.66In the Money	$1.95In the Money	$0.00In the Money	---In the Money	11In the Money
GOLDNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	19Near the Money	216Near the Money	Filter Table By Strike Price of$19.00	GOLDIn the Money	$2.09In the Money	$2.16In the Money	$2.23In the Money	$0.00In the Money	---In the Money	1In the Money
GOLDNear the Money	$0.01Near the Money	$0.46Near the Money	$0.02Near the Money	$0.01Near the Money	2Near the Money	169Near the Money	Filter Table By Strike Price of$19.50	GOLDIn the Money	$2.59In the Money	$2.66In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	262Out of the Money	Filter Table By Strike Price of$20.00	GOLDIn the Money	$3.10In the Money	$3.20In the Money	$3.40In the Money	$0.00In the Money	---In the Money	---In the Money
GOLDOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	75Out of the Money	Filter Table By Strike Price of$20.50	GOLDIn the Money	$3.60In the Money	$4.45In 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	$0.01Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$21.00	GOLDIn the Money	$4.10In the Money	$4.15In 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$21.50	GOLDIn the Money	$4.60In the Money	$4.65In 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	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$22.00	GOLDIn the Money	$5.05In the Money	$5.15In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$22.50	GOLDIn the Money	$5.60In the Money	$5.65In 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$23.00	GOLDIn the Money	$6.10In the Money	$6.15In 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$23.50	GOLDIn the Money	$6.60In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$24.00	GOLDIn the Money	$7.05In the Money	$7.15In 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$24.50	GOLDIn the Money	$7.55In the Money	$7.65In 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$25.00	GOLDIn the Money	$8.10In the Money	$8.15In 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$25.50	GOLDIn the Money	$8.60In the Money	$8.65In 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	$9.05In the Money	$9.15In 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$26.50	GOLDIn the Money	$9.40In the Money	$9.70In 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	$0.75Out 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	$10.05In the Money	$10.15In 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	$10.50In 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$28.00	GOLDIn the Money	$11.10In the Money	$11.20In 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$28.50	GOLDIn the Money	$11.55In the Money	$12.10In 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	$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	$12.05In the Money	$13.10In 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	$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	$11.80In the Money	$14.60In 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	$0.15Out 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	$12.75In 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$30.50	GOLDIn the Money	$13.45In the Money	$14.35In 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	$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	$13.95In the Money	$14.35In 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	$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	$13.90In the Money	$16.65In 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$32.00	GOLDIn the Money	$14.25In 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	$0.15Out 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	$15.45In the Money	$16.85In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)