NYSE:ABX - Barrick Gold Options Chain

Sign in or create an account to add this stock to your watchlist.
$11.85 -0.01 (-0.08 %)
(As of 01/17/2019 08:56 AM ET)
Previous Close$11.86
Today's Range$11.70 - $11.93
52-Week Range$9.53 - $15.52
Volume10.68 million shs
Average Volume19.24 million shs
Market Capitalization$15.81 billion
P/E Ratio15.80
Dividend Yield2.07%
Beta-0.54

Options Chain

Barrick Gold (NYSE:ABX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/18/2019$37.00$0.005Call011,4721.58716 (+0.074472)0.00375
1/18/2019$35.00$0.005Call062,3961.51118 (-0.104581)0.003908
1/18/2019$30.00$0.005Call090,6241.29675 (+0.034216)0.004448
1/18/2019$27.00$0.020Call05,6131.34312 (+0.23691)0.015296
1/18/2019$26.00$0.020Call0771.31143 (+0.117376)0.018214
1/18/2019$25.00$0.005Call015,7261.03507 (+0.031875)0.005392
1/18/2019$24.00$0.020Call04061.14988 (+0.074223)0.017387
1/18/2019$23.00$0.020Call01551.07849 (+0.066793)0.018336
1/18/2019$22.00$0.010Call1007,9250.915795 (+0.087516)0.011264
1/18/2019$21.00$0.020Call05710.922705 (+0.050387)0.02089
1/18/2019$20.00$0.005Call5120,338 (-2)0.707239 (-0.003503)0.008189
1/18/2019$19.00$0.020Call01,3060.745058 (+0.031007)0.024978
1/18/2019$18.00$0.005Call06,4560.53263 (-0.008364)0.009599
1/18/2019$17.00$0.015Call7491,842 (-58)0.512938 (-0.017285)0.026544
1/18/2019$16.00$0.020Call5639,4050.418149 (-0.046761)0.040646
1/18/2019$15.00$0.070Call2,91552,230 (+147)0.385224 (-0.038604)0.126017
1/18/2019$14.00$0.255Call1,51222,418 (+1040)0.364224 (-0.028252)0.358201
1/18/2019$13.00$0.755Call65758,375 (-301)0.36151 (-0.025152)0.711069
1/18/2019$12.00$1.600Call35810,894 (+108)0.414077 (+0.011532)0.914228
1/18/2019$11.00$2.575Call104,6170.54981 (+0.076018)0.961535
1/18/2019$10.00$3.550Call1243,603 (-19)0.538389 (-0.047787)0.995351
1/18/2019$9.00$4.550Call75744 (+14)0.727141 (-0.061182)0.995535
1/18/2019$8.00$5.675Call02051.65631 (+0.643422)0.947016
1/18/2019$7.00$6.675Call002.005640.955963
1/18/2019$6.00$7.775Call0212.765760.948814
1/18/2019$5.00$8.775Call013.302860.957825
1/18/2019$3.00$10.750Call004.780660.974475
1/18/2019$37.00$23.625Put002.55487 (+0.284078)-0.936102
1/18/2019$35.00$21.575Put002.32605 (+0.014167)-0.949066
1/18/2019$30.00$16.750Put012.41297 (+0.337869)-0.893991
1/18/2019$27.00$13.700Put0532.09418 (+0.676002)-0.900204
1/18/2019$26.00$12.525Put001.59082 (+0.11895)-0.957707
1/18/2019$25.00$11.525Put0591.51682 (+0.015481)-0.956343
1/18/2019$24.00$10.600Put01761.62082 (+0.137396)-0.92302
1/18/2019$23.00$9.625Put0371.59582 (+0.331786)-0.910947
1/18/2019$22.00$8.550Put03161.31212 (-0.214223)-0.93774
1/18/2019$21.00$7.600Put051.34907 (+0.122542)-0.911556
1/18/2019$20.00$6.575Put02,6321.18272 (+0.28606)-0.916969
1/18/2019$19.00$5.475Put0660.76071 (-0.140782)-0.975933
1/18/2019$18.00$4.550Put0970.889404 (-0.069186)-0.915207
1/18/2019$17.00$3.475Put385,729 (-5)0.549598-0.969598
1/18/2019$16.00$2.470Put1271,6680.406264 (-0.099333)-0.970858
1/18/2019$15.00$1.560Put2648,764 (+40)0.44312 (+0.030329)-0.841644
1/18/2019$14.00$0.710Put4319,682 (+111)0.368764 (-0.030656)-0.642182
1/18/2019$13.00$0.215Put349116,604 (-308)0.368741 (-0.01393)-0.292815
1/18/2019$12.00$0.055Put44822,361 (+14)0.422653 (+0.026606)-0.089639
1/18/2019$11.00$0.025Put2214,7650.541814 (+0.100454)-0.0354
1/18/2019$10.00$0.005Put031,3440.581631 (+0.038174)-0.007152
1/18/2019$9.00$0.010Put10017,5390.85904 (+0.086338)-0.011352
1/18/2019$8.00$0.010Put03,6061.0669 (+0.130337)-0.008286
1/18/2019$7.00$0.020Put02,0861.42741 (+0.196057)-0.011766
1/18/2019$6.00$0.020Put0301.74174 (+0.232371)-0.009999
1/18/2019$5.00$0.010Put02741.91122 (+0.204968)-0.004755
1/18/2019$3.00$0.010Put0692.84234 (+0.245969)-0.003118
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/17/2019 by MarketBeat.com Staff

Featured Article: Marijuana Stocks

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel