Stocks Options

LAST PRICE
16.4600
TODAY'S CHANGE (%)
Trending Down-0.0900 (-0.5438%)

Bid / Lots
16.4700/ 5
Ask / Lots
16.4800/ 3
Open / Previous Close
16.6300 / 16.5500
Day Range
Low 16.3250
High 16.6300
52 Week Range
Low 13.7600
High 20.7500
Volume
16,806,390
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 29.825

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	$12.00In the Money	$14.05In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$11.40In the Money	$12.50In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$8.35In the Money	$9.75In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$6.50In the Money	$8.35In 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	$0.41Out 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	$7.50In 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	$0.01Out of the Money	50Out of the Money	---Out of the Money
GOLDIn the Money	$5.40In the Money	$6.50In 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	$0.42Out 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	$5.75In 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	$2.05Out 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	$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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$3.60In the Money	$4.70In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$2.95In the Money	$4.55In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GOLDIn the Money	$1.35In the Money	$3.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	GOLDNear the Money	$0.00Near the Money	$0.19Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
GOLDIn the Money	$1.31In the Money	$2.82In 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	$1.27Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	51Near the Money
GOLDIn the Money	$1.05In the Money	$2.13In 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	$0.82In the Money	$1.63In the Money	$1.41In the Money	$0.44In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$15.00	GOLDNear the Money	$0.00Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	1Near the Money	38Near the Money
GOLDIn the Money	$0.77In the Money	$1.07In the Money	$0.90In the Money	$-0.24In the Money	2In the Money	77In the Money	Filter Table By Strike Price of$15.50	GOLDNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	60Near the Money	714Near the Money
GOLDUnderlying issue's last price	$0.54Underlying issue's last price	$0.58Underlying issue's last price	$0.55Underlying issue's last price	$-0.11Underlying issue's last price	567Underlying issue's last price	367Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	GOLDUnderlying issue's last price	$0.07Underlying issue's last price	$0.09Underlying issue's last price	$0.09Underlying issue's last price	$-0.01Underlying issue's last price	380Underlying issue's last price	1,712Underlying issue's last price
GOLDNear the Money	$0.23Near the Money	$0.24Near the Money	$0.24Near the Money	$-0.10Near the Money	1,451Near the Money	1,034Near the Money	Filter Table By Strike Price of$16.50	GOLDIn the Money	$0.25In the Money	$0.28In the Money	$0.28In the Money	$0.03In the Money	514In the Money	1,239In the Money
GOLDNear the Money	$0.08Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.06Near the Money	1,939Near the Money	5,091Near the Money	Filter Table By Strike Price of$17.00	GOLDIn the Money	$0.59In the Money	$0.63In the Money	$0.71In the Money	$0.23In the Money	258In the Money	671In the Money
GOLDNear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.04Near the Money	1,491Near the Money	2,307Near the Money	Filter Table By Strike Price of$17.50	GOLDIn the Money	$0.98In the Money	$1.28In the Money	$1.12In the Money	$0.22In the Money	16In the Money	226In the Money
GOLDNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.02Near the Money	148Near the Money	2,677Near the Money	Filter Table By Strike Price of$18.00	GOLDIn the Money	$1.16In the Money	$2.35In the Money	$1.64In the Money	$0.07In the Money	37In the Money	281In the Money
GOLDNear the Money	$0.00Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,574Near the Money	Filter Table By Strike Price of$18.50	GOLDIn the Money	$1.76In the Money	$3.55In the Money	$2.09In the Money	$0.07In the Money	2In the Money	35In the Money
GOLDNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	2,949Near the Money	Filter Table By Strike Price of$19.00	GOLDIn the Money	$2.45In the Money	$2.59In the Money	$2.61In the Money	$0.06In the Money	23In the Money	5In the Money
GOLDOut of the Money	$0.00Out of the Money	$1.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,010Out of the Money	Filter Table By Strike Price of$19.50	GOLDIn the Money	$3.00In the Money	$3.10In 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	$0.01Out 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	$3.50In the Money	$3.60In 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	$0.02Out 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	$4.00In the Money	$4.10In 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	$0.06Out 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	$4.50In the Money	$4.60In 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	$1.26Out 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	$5.00In the Money	$5.10In 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	$1.27Out 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	$5.50In the Money	$5.60In 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	$1.27Out 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	$6.00In the Money	$6.10In 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	$0.08Out 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	$6.50In 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	$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	$7.00In the Money	$7.10In 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	$1.27Out 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	$6.50In the Money	$9.45In 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	$6.15In the Money	$9.60In 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	$2.13Out 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	$6.75In 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	$2.13Out 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	$7.40In the Money	$11.15In 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	$2.13Out 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	$8.50In the Money	$10.60In 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	$2.13Out 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	$9.00In 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	$2.13Out 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	$9.50In the Money	$12.40In 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	$2.13Out 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	$10.00In the Money	$12.20In 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	$2.13Out 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	$10.50In the Money	$13.95In 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	$2.13Out 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	$11.00In 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	$2.13Out 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	$11.50In the Money	$12.60In 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	$2.13Out 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	$11.10In the Money	$15.00In 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	$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	$13.45In the Money	$13.60In 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	$2.13Out 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	$13.00In the Money	$14.10In 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	$2.13Out 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	$13.50In 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	$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$31.50	GOLDIn the Money	$14.00In 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	$1.27Out 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$32.00	GOLDIn the Money	$14.50In 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	$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	$15.00In the Money	$16.10In 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)