Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

ABX – Barrick Gold Corporation

Last update: September 26, 2023 at 5:49 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 20.890
  • Ask price: 21.010
  • 30-day historical volatility: 20.51%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 49,853
Volume: 0
Open interest: 16,617
Volume: 0
September 29, 2023 (Weekly) 0 0 0 0 0 0 19.00 0 0 0 0 0 0
September 29, 2023 (Weekly) 0 0 1.51 0 309 0 19.50 0 0 0.04 0 0 0
September 29, 2023 (Weekly) 0 0 1.05 0 42 0 20.00 0 0 0.05 0 0 0
September 29, 2023 (Weekly) 0 0 0.59 0 20 0 20.50 0 0 0.11 0 62 0
September 29, 2023 (Weekly) 0 0 0.26 0 178 0 21.00 0 0 0.30 0 61 0
September 29, 2023 (Weekly) 0 0 0.10 0 231 0 21.50 0 0 0.66 0 179 0
September 29, 2023 (Weekly) 0 0.05 0.05 0 421 0 22.00 0 0 1.12 0 79 0
September 29, 2023 (Weekly) 0 0 0.03 0 148 0 22.50 0 0 1.62 0 16 0
September 29, 2023 (Weekly) 0 0 0.04 0 4,540 0 23.00 0 0 2.11 0 41 0
September 29, 2023 (Weekly) 0 0 0.04 0 0 0 23.50 0 0 2.61 0 0 0
September 29, 2023 (Weekly) 0 0 0.04 0 7 0 24.00 0 0 3.10 0 0 0
September 29, 2023 (Weekly) 0 0 0.04 0 0 0 24.50 0 0 3.60 0 0 0
October 6, 2023 (Weekly) 0 0 0 0 0 0 19.00 0 0 0 0 0 0
October 6, 2023 (Weekly) 0 0 1.59 0 72 0 19.50 0 0 0.07 0 0 0
October 6, 2023 (Weekly) 0 0 1.11 0 0 0 20.00 0 0 0.11 0 33 0
October 6, 2023 (Weekly) 0 0 0.71 0 0 0 20.50 0 0 0.22 0 138 0
October 6, 2023 (Weekly) 0 0 0.41 0 100 0 21.00 0 0 0.43 0 0 0
October 6, 2023 (Weekly) 0 0 0.22 0 6 0 21.50 0 0 0.76 0 317 0
October 6, 2023 (Weekly) 0 0.23 0.11 0 1,151 0 22.00 0 0 1.17 0 200 0
October 6, 2023 (Weekly) 0 0 0.07 0 116 0 22.50 0 0 1.62 0 5 0
October 6, 2023 (Weekly) 0 0 0.04 0 110 0 23.00 0 0 2.11 0 5 0
October 6, 2023 (Weekly) 0 0 0.04 0 157 0 23.50 0 0 2.62 0 0 0
October 6, 2023 (Weekly) 0 0 0.03 0 0 0 24.00 0 0 3.10 0 0 0
October 6, 2023 (Weekly) 0 0 0.04 0 0 0 24.50 0 0 3.60 0 0 0
October 13, 2023 (Weekly) 0 0 0 0 0 0 19.00 0 0 0 0 0 0
October 13, 2023 (Weekly) 0 0 1.63 0 0 0 19.50 0 0 0.10 0 0 0
October 13, 2023 (Weekly) 0 0 1.19 0 0 0 20.00 0 0 0.17 0 0 0
October 13, 2023 (Weekly) 0 0 0.81 0 0 0 20.50 0 0 0.31 0 0 0
October 13, 2023 (Weekly) 0 0 0.52 0 26 0 21.00 0 0 0.52 0 0 0
October 13, 2023 (Weekly) 0 0 0.32 0 0 0 21.50 0 0 0.83 0 32 0
October 13, 2023 (Weekly) 0 0.35 0.18 0 20 0 22.00 0 0 1.21 0 0 0
October 13, 2023 (Weekly) 0 0 0.11 0 0 0 22.50 0 0 1.64 0 0 0
October 13, 2023 (Weekly) 0 0 0.07 0 0 0 23.00 0 0 2.12 0 0 0
October 13, 2023 (Weekly) 0 0 0.06 0 0 0 23.50 0 0 2.62 0 0 0
October 13, 2023 (Weekly) 0 0 0.04 0 0 0 24.00 0 0 3.10 0 0 0
October 27, 2023 (Weekly) 0 0 0.09 0 3,334 0 24.00 0 0 3.15 0 0 0
October 20, 2023 0 0 4.60 0 0 0 16.50 0 0 0.04 0 0 0
October 20, 2023 0 0 4.10 0 12 0 17.00 0 0.80 0.05 0 0 0
October 20, 2023 0 0 3.65 0 6 0 17.50 0 0 0.05 0 0 0
October 20, 2023 0 0 3.15 0 20 0 18.00 0 0 0.06 0 5 0
October 20, 2023 0 0 2.62 0 2 0 18.50 0 0 0.08 0 65 0
October 20, 2023 0 0 2.14 0 20 0 19.00 0 0 0.09 0 122 0
October 20, 2023 0 0 1.68 0 57 0 19.50 0 0.14 0.15 0 89 0
October 20, 2023 0 0 1.27 0 51 0 20.00 0 0 0.23 0 177 0
October 20, 2023 0 0 0.91 0 62 0 20.50 0 0 0.38 0 196 0
October 20, 2023 0 2.50 0.62 0 89 0 21.00 0 0 0.60 0 549 0
October 20, 2023 0 0 0.41 0 145 0 21.50 0 0 0.90 0 90 0
October 20, 2023 0 1.00 0.26 0 294 0 22.00 0 0 1.27 0 229 0
October 20, 2023 0 0.17 0.16 0 426 0 22.50 0 0 1.69 0 91 0
October 20, 2023 0 0 0.10 0 1,355 0 23.00 0 2.65 2.14 0 61 0
October 20, 2023 0 0 0.08 0 1,296 0 23.50 0 0 2.62 0 56 0
October 20, 2023 0 0.20 0.06 0 2,779 0 24.00 0 0 3.15 0 180 0
October 20, 2023 0 0 0.06 0 247 0 24.50 0 0 3.60 0 20 0
October 20, 2023 0 0 0.06 0 395 0 25.00 0 0 4.10 0 20 0
October 20, 2023 0 0 0.05 0 332 0 26.00 0 5.45 5.10 0 16 0
October 20, 2023 0 0.10 0.05 0 228 0 27.00 0 0 6.10 0 0 0
October 20, 2023 0 0 0.05 0 102 0 28.00 0 0 7.10 0 0 0
October 20, 2023 0 0 0.05 0 70 0 29.00 0 0 8.10 0 0 0
October 20, 2023 0 0 0.05 0 129 0 30.00 0 0 9.10 0 0 0
October 20, 2023 0 0 0.05 0 31 0 31.00 0 0 10.10 0 0 0
October 20, 2023 0 0 0.05 0 250 0 32.00 0 0 11.10 0 0 0
October 20, 2023 0 0 0.06 0 438 0 33.00 0 0 12.10 0 0 0
November 17, 2023 0 0 4.75 0 0 0 16.50 0.04 0 0.09 0 122 0
November 17, 2023 0 0 4.25 0 0 0 17.00 0.07 0 0.10 0 41 0
November 17, 2023 0 0 3.75 0 0 0 17.50 0 0 0.13 0 13 0
November 17, 2023 0 0 3.30 0 0 0 18.00 0 0 0.15 0 0 0
November 17, 2023 0 0 2.81 0 0 0 18.50 0 0 0.19 0 35 0
November 17, 2023 0 0 2.37 0 16 0 19.00 0 0 0.25 0 86 0
November 17, 2023 0 0 1.96 0 82 0 19.50 0 0 0.34 0 136 0
November 17, 2023 0 0 1.58 0 199 0 20.00 0 0 0.47 0 112 0
November 17, 2023 0 0 1.26 0 167 0 20.50 0 0 0.65 0 114 0
November 17, 2023 0 0 0.98 0 92 0 21.00 0 0 0.89 0 87 0
November 17, 2023 0 0 0.75 0 70 0 21.50 0 0 1.17 0 40 0
November 17, 2023 0 1.20 0.58 0 133 0 22.00 0 3.00 1.49 0 91 0
November 17, 2023 0 0 0.43 0 93 0 22.50 0 0 1.86 0 63 0
November 17, 2023 0 1.00 0.32 0 180 0 23.00 0 0 2.26 0 28 0
November 17, 2023 0 0 0.24 0 78 0 23.50 0 0 2.69 0 62 0
November 17, 2023 0 0.50 0.17 0 242 0 24.00 0 0 3.20 0 55 0
November 17, 2023 0 0 0.13 0 155 0 24.50 0 0 3.65 0 26 0
November 17, 2023 0 0 0.11 0 220 0 25.00 0 0 4.15 0 20 0
November 17, 2023 0 0 0.07 0 172 0 26.00 0 0 5.10 0 52 0
November 17, 2023 0 0.88 0.06 0 188 0 27.00 0 0 6.10 0 16 0
November 17, 2023 0 0 0.05 0 39 0 28.00 0 0 7.15 0 0 0
November 17, 2023 0 0 0.06 0 139 0 29.00 0 0 8.15 0 0 0
November 17, 2023 0 0 0.05 0 132 0 30.00 0 0 9.10 0 0 0
December 15, 2023 0 0 7.20 0 0 0 14.00 0 0 0.09 0 110 0
December 15, 2023 0 0 4.80 0 0 0 16.50 0 0 0.16 0 651 0
December 15, 2023 0 0 4.30 0 0 0 17.00 0 0 0.18 0 266 0
December 15, 2023 0 0 3.85 0 0 0 17.50 0 0 0.21 0 225 0
December 15, 2023 0 0 3.35 0 141 0 18.00 0 0 0.25 0 271 0
December 15, 2023 0 0 2.90 0 10 0 18.50 0 0 0.31 0 217 0
December 15, 2023 0 0 2.48 0 72 0 19.00 0 0 0.39 0 147 0
December 15, 2023 0 0 2.09 0 177 0 19.50 0 0 0.51 0 457 0
December 15, 2023 0 0 1.75 0 123 0 20.00 0.20 0 0.67 0 517 0
December 15, 2023 0 0 1.44 0 57 0 20.50 0 0 0.87 0 350 0
December 15, 2023 0 0 1.17 0 61 0 21.00 0 0 1.11 0 355 0
December 15, 2023 0 5.00 0.95 0 63 0 21.50 0 0 1.40 0 47 0
December 15, 2023 0 0 0.76 0 217 0 22.00 0 5.00 1.71 0 101 0
December 15, 2023 0 0 0.60 0 162 0 22.50 0 0 2.06 0 110 0
December 15, 2023 0 1.41 0.48 0 459 0 23.00 0.35 0 2.44 0 89 0
December 15, 2023 0 0 0.37 0 161 0 23.50 0 0 2.84 0 36 0
December 15, 2023 0 0 0.29 0 511 0 24.00 0 0 3.30 0 16 0
December 15, 2023 0 3.05 0.23 0 66 0 24.50 0 0 3.70 0 10 0
December 15, 2023 0 0 0.19 0 521 0 25.00 0 0 4.20 0 52 0
December 15, 2023 0 0.25 0.13 0 595 0 26.00 0 0 5.15 0 64 0
December 15, 2023 0 0 0.10 0 165 0 27.00 0 0 6.15 0 48 0
December 15, 2023 0 0 0.08 0 525 0 28.00 0 0 7.15 0 30 0
December 15, 2023 0.05 0.15 0.07 0 466 0 30.00 0 0 9.15 0 62 0
December 15, 2023 0 0.20 0.07 0 431 0 32.00 0 0 11.15 0 0 0
January 19, 2024 0 0 7.25 0 99 0 14.00 0 0 0.14 0 290 0
January 19, 2024 0 0 6.40 0 399 0 15.00 0 1.00 0.17 0 134 0
January 19, 2024 0 0 5.50 0 0 0 16.00 0 0 0.20 0 45 0
January 19, 2024 0 0 5.05 0 0 0 16.50 0 0 0.22 0 40 0
January 19, 2024 0 0 4.60 0 0 0 17.00 0 0 0.26 0 64 0
January 19, 2024 0 0 4.15 0 0 0 17.50 0 0 0.30 0 124 0
January 19, 2024 0 0 3.70 0 21 0 18.00 0 0 0.36 0 880 0
January 19, 2024 0 0 3.30 0 0 0 18.50 0 0 0.44 0 66 0
January 19, 2024 0 0 2.73 0 0 0 19.00 0 0 0.55 0 44 0
January 19, 2024 0 0 2.37 0 0 0 19.50 0 0 0.68 0 60 0
January 19, 2024 1.00 0 1.98 0 524 0 20.00 0.10 0 0.85 0 825 0
January 19, 2024 0 0 1.69 0 10 0 20.50 0 0 1.06 0 5 0
January 19, 2024 0 0 1.43 0 24 0 21.00 0 0 1.30 0 22 0
January 19, 2024 0 0 1.20 0 28 0 21.50 0 0 1.57 0 35 0
January 19, 2024 0 1.92 1.00 0 274 0 22.00 0 0 1.89 0 369 0
January 19, 2024 0 0 0.84 0 88 0 22.50 0 0 2.20 0 62 0
January 19, 2024 0 0 0.70 0 135 0 23.00 0 0 2.58 0 48 0
January 19, 2024 0 0 0.58 0 115 0 23.50 0 0 2.97 0 40 0
January 19, 2024 0 0.94 0.49 0 557 0 24.00 0 0 3.40 0 1,563 0
January 19, 2024 0 0 0.40 0 63 0 24.50 0 0 3.85 0 0 0
January 19, 2024 0 1.10 0.34 0 495 0 25.00 0 0 4.30 0 74 0
January 19, 2024 0 1.00 0.25 0 109 0 26.00 0 0 5.20 0 85 0
January 19, 2024 0 0 0.18 0 198 0 27.00 0 0 6.15 0 0 0
January 19, 2024 0 0.25 0.14 0 315 0 28.00 0 0 7.15 0 47 0
January 19, 2024 0 0 0.12 0 1,710 0 29.00 0 0 8.15 0 27 0
January 19, 2024 0.05 0.20 0.11 0 1,492 0 30.00 0 0 9.15 0 35 0
January 19, 2024 0.04 0.75 0.10 0 3,241 0 32.00 0 0 11.15 0 7 0
January 19, 2024 0 0 0.11 0 422 0 34.00 0 0 13.15 0 4 0
January 19, 2024 0 0.30 0.10 0 238 0 35.00 0 0 14.15 0 0 0
January 19, 2024 0 0 0.08 0 1,046 0 40.00 0 0 19.15 0 12 0
February 16, 2024 0 0 4.95 0 0 0 16.50 0 0 0.26 0 0 0
February 16, 2024 0 0 4.50 0 0 0 17.00 0 0 0.31 0 0 0
February 16, 2024 0 0 4.05 0 0 0 17.50 0 0 0.36 0 0 0
February 16, 2024 0 0 3.65 0 0 0 18.00 0 0 0.43 0 0 0
February 16, 2024 0 0 3.25 0 0 0 18.50 0 0 0.52 0 32 0
February 16, 2024 0 0 2.85 0 16 0 19.00 0 0 0.64 0 16 0
February 16, 2024 0 0 2.50 0 16 0 19.50 0 0 0.79 0 31 0
February 16, 2024 0 0 2.18 0 16 0 20.00 0 0 0.97 0 0 0
February 16, 2024 0 0 1.90 0 0 0 20.50 0 0 1.19 0 10 0
February 16, 2024 0 0 1.64 0 0 0 21.00 0 0 1.43 0 0 0
February 16, 2024 0 0 1.41 0 15 0 21.50 0 0 1.71 0 0 0
February 16, 2024 0 0 1.21 0 16 0 22.00 0 0 2.01 0 0 0
February 16, 2024 0 0 1.03 0 10 0 22.50 0 0 2.33 0 5 0
February 16, 2024 0 0 0.87 0 25 0 23.00 0 0 2.69 0 10 0
February 16, 2024 0 0 0.74 0 30 0 23.50 0 0 3.10 0 15 0
February 16, 2024 0 0 0.63 0 0 0 24.00 0 0 3.45 0 0 0
February 16, 2024 0 0 0.53 0 0 0 24.50 0 0 3.90 0 10 0
February 16, 2024 0 0 0.45 0 15 0 25.00 0 0 4.30 0 1 0
February 16, 2024 0 0 0.33 0 15 0 26.00 0 0 5.20 0 16 0
February 16, 2024 0 0 0.25 0 0 0 27.00 0 0 6.25 0 0 0
March 15, 2024 0 0 0 0 0 0 16.50 0 0 0 0 0 0
March 15, 2024 0 0 4.55 0 0 0 17.00 0 0 0.37 0 0 0
March 15, 2024 0 0 4.15 0 0 0 17.50 0 0 0.44 0 24 0
March 15, 2024 0 5.85 3.75 0 80 0 18.00 0 0 0.53 0 68 0
March 15, 2024 0 0 3.35 0 0 0 18.50 0 0 0.64 0 60 0
March 15, 2024 0 0 2.96 0 183 0 19.00 0 0 0.77 0 52 0
March 15, 2024 0 0 2.63 0 0 0 19.50 0 0 0.93 0 64 0
March 15, 2024 0 0 2.31 0 292 0 20.00 0 2.05 1.12 0 314 0
March 15, 2024 0 0 2.03 0 0 0 20.50 0 0 1.34 0 26 0
March 15, 2024 0 0 1.78 0 404 0 21.00 0 0 1.59 0 79 0
March 15, 2024 0 0 1.55 0 0 0 21.50 0 0 1.86 0 0 0
March 15, 2024 0 0 1.35 0 355 0 22.00 0 5.00 2.16 0 127 0
March 15, 2024 0 0 1.17 0 0 0 22.50 0 0 2.48 0 20 0
March 15, 2024 0 3.80 1.01 0 534 0 23.00 0 0 2.82 0 94 0
March 15, 2024 0 0 0.87 0 150 0 23.50 0 0 3.20 0 0 0
March 15, 2024 0 0 0.75 0 677 0 24.00 0 0 3.60 0 134 0
March 15, 2024 0 0 0.64 0 0 0 24.50 0 0 4.00 0 23 0
March 15, 2024 0 1.50 0.56 0 546 0 25.00 0 0 4.40 0 214 0
March 15, 2024 0 5.75 0.42 0 282 0 26.00 0 0 5.25 0 149 0
March 15, 2024 0 0 0.32 0 27 0 27.00 0 0 6.20 0 0 0
March 15, 2024 0 1.00 0.25 0 455 0 28.00 0 0 7.20 0 50 0
March 15, 2024 0 0 0.17 0 591 0 30.00 0 0 9.20 0 0 0
March 15, 2024 0 0 0.13 0 1,196 0 32.00 0 0 11.20 0 0 0
June 21, 2024 0 0 4.10 0 110 0 18.00 0 1.00 0.83 0 113 0
June 21, 2024 0 0 3.45 0 0 0 19.00 0 0 1.14 0 104 0
June 21, 2024 0 0 2.82 0 82 0 20.00 0 1.60 1.53 0 83 0
June 21, 2024 0 0 2.31 0 98 0 21.00 0 0 2.01 0 12 0
June 21, 2024 0 0 1.89 0 35 0 22.00 0 0 2.56 0 41 0
June 21, 2024 0 3.55 1.53 0 164 0 23.00 0 0 3.20 0 46 0
June 21, 2024 0 0 1.23 0 113 0 24.00 0 0 3.90 0 50 0
June 21, 2024 0 0 0.99 0 160 0 25.00 0 0 4.65 0 41 0
June 21, 2024 0 0 0.79 0 139 0 26.00 0 0 5.50 0 32 0
June 21, 2024 0 0 0.52 0 44 0 28.00 0 0 7.25 0 32 0
September 20, 2024 0 0 4.45 0 0 0 18.00 0 0 1.11 0 0 0
September 20, 2024 0 0 3.85 0 15 0 19.00 0 0 1.45 0 3 0
September 20, 2024 0 0 3.25 0 0 0 20.00 0 0 1.86 0 2 0
September 20, 2024 0 0 2.74 0 0 0 21.00 0 0 2.33 0 0 0
September 20, 2024 0 0 2.31 0 109 0 22.00 0 0 2.89 0 100 0
September 20, 2024 0 0 1.94 0 100 0 23.00 0 0 3.50 0 77 0
September 20, 2024 0 0 1.62 0 2 0 24.00 0 0 4.20 0 0 0
September 20, 2024 0 0 1.37 0 10 0 25.00 0 0 4.90 0 0 0
September 20, 2024 0 0 1.15 0 17 0 26.00 0 0 5.70 0 1 0
January 17, 2025 0 0 6.90 0 171 0 15.00 0 0 0.64 0 96 0
January 17, 2025 0 0 6.15 0 101 0 16.00 0 0 0.86 0 44 0
January 17, 2025 0 0 4.80 0 588 0 18.00 0 0 1.42 0 86 0
January 17, 2025 3.00 4.75 3.70 0 726 0 20.00 0 0 2.21 0 86 0
January 17, 2025 0 0 2.79 0 392 0 22.00 1.00 0 3.25 0 80 0
January 17, 2025 0 0 2.10 0 402 0 24.00 0 0 4.50 0 15 0
January 17, 2025 1.70 2.50 1.82 0 247 0 25.00 0 0 5.20 0 78 0
January 17, 2025 0 2.10 0.93 0 541 0 30.00 0 0 9.30 0 29 0
January 17, 2025 0 0 0.51 0 50 0 35.00 0 0 14.30 0 0 0
January 17, 2025 0 0 0.29 0 447 0 40.00 0 0 19.30 0 0 0
January 16, 2026 0 0 7.50 0 67 0 15.00 0 0 1.25 0 51 0
January 16, 2026 0 0 0 0 0 0 18.00 0 0 0 0 0 0
January 16, 2026 0 0 4.75 0 19 0 20.00 0 0 3.10 0 53 0
January 16, 2026 0 0 3.95 0 3 0 22.00 0 0 4.15 0 0 0
January 16, 2026 0 0 3.25 0 113 0 24.00 0 0 5.35 0 35 0
January 16, 2026 0 4.00 2.95 0 15 0 25.00 0 0 6.00 0 2 0
January 16, 2026 0 2.75 1.87 0 20 0 30.00 0 0 9.70 0 10 0