NYSE:GOLD

Barrick Gold Options Chain and Prices

$22.67

-0.02 (-0.09 %)

(As of 11/30/2020 11:22 AM ET)

Add

Compare

Today's Range

$22.28

Now: $22.67▼

$22.68

50-Day Range

$22.79

MA: $26.52▼

$29.32

52-Week Range

$12.65

Now: $22.67▼

$31.22

Volume532,844 shs

Average Volume18.66 million shs

Market Capitalization$40.31 billion

P/E Ratio13.34

Dividend Yield1.41%

Beta0.15

Barrick Gold (NYSE:GOLD) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/4/2020	$36.00	$0.025	Call	0	0	0	0 (+0)	1.34374 (+0.008508)	0.015325	0
12/4/2020	$34.50	$0.030	Call	0	0	0	13 (+0)	1.26077 (-0.027373)	0.019484	0
12/4/2020	$34.00	$0.025	Call	0	0	0	8 (+0)	1.19337 (-0.063729)	0.016671	0
12/4/2020	$33.50	$0.070	Call	0	0	0	35 (+0)	1.36566 (+0.147125)	0.038848	0
12/4/2020	$33.00	$0.025	Call	0	0	0	20 (+0)	1.11604 (-0.062278)	0.017769	0
12/4/2020	$32.50	$0.065	Call	0	0	0	14 (+0)	1.26137 (+0.1182)	0.038647	0
12/4/2020	$32.00	$0.030	Call	0	0	0	78 (+0)	1.05739 (+0.088305)	0.02168	0
12/4/2020	$31.50	$0.030	Call	0	0	0	65 (+0)	1.01891 (+0.064309)	0.022771	0
12/4/2020	$31.00	$0.075	Call	0	0	0	90 (+2)	1.1415 (+0.08302)	0.046875	0
12/4/2020	$30.50	$0.010	Call	0	0	0	58 (+0)	0.802714 (-0.050015)	0.01	0

12/4/2020	$30.00	$0.015	Call	0	0	0	300 (-5)	0.821701 (+0.035938)	0.015484	0
12/4/2020	$29.50	$0.015	Call	0	0	0	312 (-1)	0.77102 (+0.006143)	0.015198	0
12/4/2020	$29.00	$0.015	Call	7	6	1	236 (-3)	0.729264 (-0.123971)	0.016595	2
12/4/2020	$28.50	$0.015	Call	3	3	0	206 (+23)	0.682184 (-0.068333)	0.017354	2
12/4/2020	$28.00	$0.015	Call	6	3	1	502 (-2)	0.632184 (-0.024003)	0.017848	3
12/4/2020	$27.50	$0.025	Call	72	49	23	319 (+0)	0.635103 (+0.045599)	0.028556	4
12/4/2020	$27.00	$0.025	Call	3	0	1	797 (-6)	0.594684 (+0.053191)	0.032051	3
12/4/2020	$26.50	$0.020	Call	1	1	0	1452 (-352)	0.518233 (-0.012339)	0.029365	1
12/4/2020	$26.00	$0.020	Call	105	24	57	758 (+35)	0.464321 (-0.027172)	0.031416	13
12/4/2020	$25.50	$0.035	Call	774	62	707	938 (+408)	0.449443 (-0.010272)	0.053296	37
12/4/2020	$25.00	$0.045	Call	202	22	95	729 (+12)	0.415625 (-0.0164)	0.071461	28
12/4/2020	$24.50	$0.070	Call	116	98	11	831 (-385)	0.379402 (-0.033656)	0.107929	24
12/4/2020	$24.00	$0.120	Call	1,115	778	214	931 (+470)	0.36273 (-0.024152)	0.176537	106
12/4/2020	$23.50	$0.210	Call	867	341	349	707 (+271)	0.347622 (-0.035671)	0.280628	108
12/4/2020	$23.00	$0.360	Call	1,193	581	433	1326 (+944)	0.334605 (-0.030402)	0.42398	179
12/4/2020	$22.50	$0.610	Call	122	9	53	276 (+253)	0.339195 (-0.054501)	0.595838	20
12/4/2020	$22.00	$0.930	Call	586	95	193	703 (+548)	0.325635 (-0.039975)	0.786461	65
12/4/2020	$21.50	$1.345	Call	0	0	0	0 (+0)	0.307574 (-0.034043)	0.948406	0
12/4/2020	$21.00	$1.810	Call	0	0	0	6 (+0)	0.0		0
12/4/2020	$20.50	$2.330	Call	2	1	1	24 (+10)	0.291092 (-0.087775)	1.0	2
12/4/2020	$19.50	$3.350	Call	0	0	0	30 (-10)	0.67418 (+0.007649)	0.968462	0
12/4/2020	$19.00	$3.825	Call	2	0	0	30 (+0)			2
12/4/2020	$18.00	$4.900	Call	0	0	0	0 (+0)	1.09642	0.9439	0
12/4/2020	$17.50	$5.325	Call	2	1	1	0 (+0)			2
12/4/2020	$16.00	$6.825	Call	0	0	0	0 (+0)			0
12/4/2020	$36.00	$13.325	Put	0	0	0	0 (+0)	1.52707 (+0.019905)	-0.96731	0
12/4/2020	$34.50	$11.950	Put	0	0	0	0 (+0)	1.72681 (+0.53784)	-0.924423	0
12/4/2020	$34.00	$11.275	Put	0	0	0	0 (+0)	1.111 (-0.708665)	-0.988749	0
12/4/2020	$33.50	$10.775	Put	0	0	0	0 (+0)	1.08541	-0.987952	0
12/4/2020	$33.00	$10.450	Put	0	0	0	1 (+0)	1.59575 (+0.155077)	-0.9197	0
12/4/2020	$32.50	$10.050	Put	0	0	0	0 (+0)	1.69797 (+1.26074)	-0.890177	0
12/4/2020	$32.00	$9.525	Put	0	0	0	0 (+0)	1.60825 (+0.151947)	-0.894264	0
12/4/2020	$31.50	$8.775	Put	0	0	0	0 (+0)	0.935458 (-0.016569)	-0.986916	0
12/4/2020	$31.00	$8.350	Put	0	0	0	0 (+0)	1.17716 (-0.090203)	-0.946616	0
12/4/2020	$30.50	$8.000	Put	0	0	0	10 (+0)	1.40809 (+0.113697)	-0.891995	0
12/4/2020	$30.00	$7.275	Put	1	0	0	230 (-24)	0.814908 (-0.243082)	-0.985641	1
12/4/2020	$29.50	$6.775	Put	0	0	0	179 (+20)	0.776367 (-0.340963)	-0.983953	0
12/4/2020	$29.00	$6.275	Put	2	2	0	83 (+0)	0.726681 (-0.02244)	-0.983884	2
12/4/2020	$28.50	$5.775	Put	0	0	0	44 (+0)	0.679104 (-0.321406)	-0.98324	0
12/4/2020	$28.00	$5.275	Put	1	0	1	167 (+0)	0.63567 (-0.166056)	-0.981524	1
12/4/2020	$27.50	$4.775	Put	1	0	0	235 (+0)	0.588858 (-0.023614)	-0.98005	1
12/4/2020	$27.00	$4.275	Put	13	11	0	193 (-4)	0.539607 (-0.312119)	-0.978626	4
12/4/2020	$26.50	$3.800	Put	20	2	0	173 (-1)	0.578824 (-0.102848)	-0.952271	3
12/4/2020	$26.00	$3.300	Put	4	0	0	296 (-2)	0.520857 (+0.056608)	-0.947753	3
12/4/2020	$25.50	$2.815	Put	1	0	0	160 (+1)	0.501318 (-0.0055)	-0.928149	1
12/4/2020	$25.00	$2.310	Put	32	4	19	657 (+44)	0.424441 (-0.058684)	-0.92284	10
12/4/2020	$24.50	$1.835	Put	14	8	0	264 (-11)	0.387304 (-0.04993)	-0.887339	5
12/4/2020	$24.00	$1.375	Put	46	4	21	847 (-53)	0.356522 (-0.050585)	-0.828092	19
12/4/2020	$23.50	$0.965	Put	7	1	3	246 (+7)	0.343877 (-0.047643)	-0.7218	5
12/4/2020	$23.00	$0.620	Put	221	89	69	615 (+119)	0.334647 (-0.044335)	-0.576029	40
12/4/2020	$22.50	$0.360	Put	1,721	612	591	379 (+164)	0.332665 (-0.021437)	-0.408683	168
12/4/2020	$22.00	$0.185	Put	360	205	129	239 (+152)	0.333486 (-0.026887)	-0.252874	60
12/4/2020	$21.50	$0.100	Put	41	3	37	104 (+49)	0.357275 (-0.00727)	-0.148781	15
12/4/2020	$21.00	$0.045	Put	129	110	19	268 (+52)	0.364721 (-0.010296)	-0.074082	13
12/4/2020	$20.50	$0.025	Put	600	0	600	1308 (+17)	0.393497 (-0.005857)	-0.041204	13
12/4/2020	$19.50	$0.010	Put	0	0	0	1 (+1)	0.47194 (-0.033336)	-0.015455	0
12/4/2020	$19.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
12/4/2020	$18.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$17.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
12/4/2020	$16.00	$0.015	Put	0	0	0	0 (+0)	1.05	-0.011362	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/30/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Barrick Gold Options Chain and Prices

Adding

Adding

Adding Barrick Gold Corp

Options Chain

Barrick Gold (NYSE:GOLD) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources