Stocks Options

LAST PRICE
16.7050
TODAY'S CHANGE (%)
Trending Up0.2450 (1.4885%)

Bid / Lots
16.7000/ 75
Ask / Lots
16.7100/ 51
Open / Previous Close
16.7800 / 16.4600
Day Range
Low 16.6250
High 16.8600
52 Week Range
Low 13.7600
High 20.2600
Volume
7,925,811
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	$14.15In the Money	$14.25In 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	$11.65In the Money	$11.75In 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	$9.15In the Money	$9.25In 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	$7.65In the Money	$7.75In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$6.65In the Money	$6.75In 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	$5.65In the Money	$5.75In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$5.15In the Money	$5.25In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$4.65In the Money	$4.75In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$4.15In the Money	$4.25In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$3.65In the Money	$3.75In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$3.15In the Money	$3.25In 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	$2.67In the Money	$2.74In 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	$0.75Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	51Near the Money
GOLDIn the Money	$2.17In the Money	$2.24In 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	$1.67In the Money	$2.03In 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	$1.14In the Money	$1.43In 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	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	90Near the Money	719Near the Money
GOLDIn the Money	$0.72In the Money	$0.75In the Money	$0.73In the Money	$0.18In the Money	304In 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	48Near the Money	1,731Near the Money
GOLDUnderlying issue's last price	$0.32Underlying issue's last price	$0.35Underlying issue's last price	$0.33Underlying issue's last price	$0.09Underlying issue's last price	540Underlying 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	$0.11Underlying issue's last price	$0.13Underlying issue's last price	$0.13Underlying issue's last price	$-0.15Underlying issue's last price	210Underlying issue's last price	1,460Underlying issue's last price
GOLDNear the Money	$0.10Near the Money	$0.11Near the Money	$0.10Near the Money	$0.01Near the Money	2,105Near the Money	5,403Near the Money	Filter Table By Strike Price of$17.00	GOLDIn the Money	$0.37In the Money	$0.41In the Money	$0.40In the Money	$-0.31In the Money	225In the Money	842In the Money
GOLDNear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	623Near the Money	3,428Near the Money	Filter Table By Strike Price of$17.50	GOLDIn the Money	$0.81In the Money	$0.84In the Money	$0.81In the Money	$-0.31In the Money	107In the Money	237In the Money
GOLDNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	548Near the Money	2,631Near the Money	Filter Table By Strike Price of$18.00	GOLDIn the Money	$1.28In the Money	$1.35In 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	106Near the Money	1,574Near the Money	Filter Table By Strike Price of$18.50	GOLDIn the Money	$1.78In the Money	$1.84In 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	$2.27In the Money	$2.35In 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	$2.78In the Money	$2.85In 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	$3.25In the Money	$3.35In 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	$3.75In the Money	$3.85In 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	$4.25In the Money	$4.35In 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	$4.75In the Money	$4.85In 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	$5.25In 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	$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	$5.75In the Money	$5.85In 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	$6.35In 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$23.50	GOLDIn the Money	$6.75In the Money	$6.85In 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$24.00	GOLDIn the Money	$7.25In the Money	$7.35In 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$24.50	GOLDIn the Money	$7.75In the Money	$7.85In 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	$8.25In the Money	$8.70In 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$25.50	GOLDIn the Money	$8.75In the Money	$8.85In 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	$9.25In the Money	$9.35In 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$26.50	GOLDIn the Money	$9.75In the Money	$9.85In 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	$10.25In the Money	$10.35In 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$27.50	GOLDIn the Money	$10.75In the Money	$10.85In 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	$11.25In the Money	$11.35In 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$28.50	GOLDIn the Money	$11.75In the Money	$11.85In 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	$12.25In the Money	$12.35In 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$29.50	GOLDIn the Money	$12.75In the Money	$12.85In 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	$13.25In the Money	$13.35In 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$30.50	GOLDIn the Money	$13.75In the Money	$13.85In 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	$14.25In 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	$14.75In the Money	$14.85In 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	$15.25In the Money	$15.35In 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	$0.05Out 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	$15.75In the Money	$15.85In 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)