Bulletin
Investor Alert

Barrick Gold Corp.

NYS: GOLD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 30, 2022, 7:59 p.m.

/zigman2/quotes/201432642/composite

$

15.42

Change

-0.08 -0.52%

Volume

Volume 265,793

Quotes are delayed by 20 min

/zigman2/quotes/201432642/composite

Previous close

$ 15.10

$ 15.50

Change

+0.40 +2.65%

Day low

Day high

$14.99

$15.75

Open

52 week low

52 week high

$13.97

$26.07

Open

OPTION CHAIN FOR BARRICK GOLD CORP.

In-the-money

October, 2022 Options

Hide
CALLS PUTS
Expires October 7, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.60 -0.40 3.00 5.45 5.55 13.00 10.00 quote 0.02 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 4.95 5.05 10.50 quote 0.02 0.00 0.00 0.00 0.26 1.00
quote 3.12 0.00 0.00 4.40 4.55 20.00 11.00 quote 0.00 0.00 0.00 0.00 0.26
quote 3.00 0.00 0.00 3.95 4.05 25.00 11.50 quote 0.00 0.00 0.00 0.00 0.27
quote 3.70 0.60 1.00 3.45 3.55 21.00 12.00 quote 0.02 0.01 1.00 0.00 0.03 3.00
quote 2.35 0.00 0.00 2.93 3.05 6.00 12.50 quote 0.02 -0.02 5.00 0.00 0.02 121.00
quote 2.67 0.77 515.00 2.46 2.52 1,601 13.00 quote 0.01 -0.03 7.00 0.00 0.02 210.00
quote 2.19 0.80 25.00 1.95 2.09 37.00 13.50 quote 0.02 -0.03 1.00 0.01 0.03 540.00
quote 1.71 0.70 87.00 1.51 1.56 188.00 14.00 quote 0.04 -0.08 216.00 0.03 0.04 902.00
quote 1.08 0.29 140.00 1.05 1.10 506.00 14.50 quote 0.09 -0.12 893.00 0.08 0.10 326.00
quote 0.69 0.22 527.00 0.66 0.70 1,042 15.00 quote 0.19 -0.20 1,401 0.18 0.21 1,181
quote 0.37 0.11 1,928 0.37 0.40 3,252 15.50 quote 0.39 -0.29 813.00 0.38 0.41 4,428
15.50 Current price as of 9/30/2022 04:00:01 PM
quote 0.19 0.06 2,210 0.18 0.20 3,188 16.00 quote 0.69 -0.32 229.00 0.68 0.72 179.00
quote 0.08 0.02 450.00 0.08 0.09 806.00 16.50 quote 1.08 -0.49 10.00 1.03 1.14 23.00
quote 0.04 0.00 244.00 0.04 0.05 784.00 17.00 quote 1.45 -0.74 8.00 1.51 1.60 38.00
quote 0.02 -0.01 88.00 0.02 0.03 33.00 17.50 quote 2.06 -0.75 48.00 2.00 2.08 11.00
quote 0.02 0.01 73.00 0.01 0.02 37.00 18.00 quote 3.85 0.00 0.00 2.50 2.57 3.00
quote 0.03 0.00 0.00 0.00 0.02 19.00 18.50 quote 3.10 0.00 0.00 3.00 3.10 1.00
quote 0.02 0.01 11.00 0.00 0.01 49.00 19.00 quote 4.64 0.00 0.00 3.45 3.60 7.00
quote 0.03 0.00 0.00 0.00 0.02 13.00 19.50 quote 3.90 -0.60 2.00 3.95 4.10
quote 0.02 0.00 0.00 0.00 0.03 60.00 20.00 quote 5.00 0.00 0.00 4.45 4.60 10.00
quote 0.01 0.00 0.00 0.00 0.03 1.00 20.50 quote 0.00 0.00 0.00 4.95 5.10
quote 0.00 0.00 0.00 0.00 0.03 21.00 quote 0.00 0.00 0.00 5.45 5.60
quote 0.00 0.00 0.00 0.00 0.03 21.50 quote 0.00 0.00 0.00 5.95 6.10
quote 0.02 0.00 0.00 0.00 0.02 17.00 22.00 quote 0.00 0.00 0.00 6.45 6.60
quote 0.00 0.00 0.00 0.00 0.03 23.00 quote 0.00 0.00 0.00 7.45 7.60
quote 0.00 0.00 0.00 0.00 0.03 24.00 quote 8.70 0.00 0.00 8.45 8.60 15.00
quote 0.04 0.00 0.00 0.00 0.03 1.00 25.00 quote 0.00 0.00 0.00 9.45 9.60
quote 0.00 0.00 0.00 0.00 0.02 26.00 quote 10.81 0.00 0.00 10.45 10.60 1.00
quote 0.00 0.00 0.00 0.00 0.03 27.00 quote 0.00 0.00 0.00 11.45 11.60
quote 0.00 0.00 0.00 0.00 0.03 28.00 quote 13.65 0.00 0.00 12.45 12.60
quote 0.00 0.00 0.00 0.00 0.03 30.00 quote 15.65 0.00 0.00 14.45 14.60
CALLS PUTS
Expires October 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 4.90 0.00 0.00 5.45 5.55 9.00 10.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 4.95 5.05 10.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.45 4.55 11.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 3.95 4.05 11.50 quote 0.02 0.00 0.00 0.00 0.16 7.00
quote 3.30 0.74 3.00 3.45 3.55 4.00 12.00 quote 0.02 0.00 0.00 0.00 0.03 231.00
quote 2.60 0.00 0.00 2.98 3.05 1.00 12.50 quote 0.06 0.00 0.00 0.01 0.03 40.00
quote 2.64 0.10 2.00 2.49 2.60 9.00 13.00 quote 0.04 -0.03 10.00 0.03 0.04 132.00
quote 1.92 0.86 3.00 2.02 2.10 1.00 13.50 quote 0.07 -0.09 62.00 0.06 0.07 361.00
quote 1.71 0.40 29.00 1.59 1.64 155.00 14.00 quote 0.11 -0.13 20.00 0.11 0.12 202.00
quote 1.23 0.44 30.00 1.18 1.23 102.00 14.50 quote 0.21 -0.14 31.00 0.20 0.22 308.00
quote 0.85 0.21 190.00 0.84 0.87 852.00 15.00 quote 0.36 -0.18 266.00 0.34 0.37 649.00
quote 0.55 0.14 334.00 0.55 0.58 682.00 15.50 quote 0.57 -0.38 228.00 0.55 0.59 881.00
15.50 Current price as of 9/30/2022 04:00:01 PM
quote 0.35 0.10 398.00 0.34 0.37 697.00 16.00 quote 0.78 -0.40 36.00 0.81 0.88 156.00
quote 0.22 0.08 321.00 0.20 0.23 428.00 16.50 quote 1.58 0.00 0.00 1.16 1.25 3.00
quote 0.14 0.04 3,186 0.13 0.14 388.00 17.00 quote 2.28 0.00 0.00 1.61 1.68 17.00
quote 0.09 0.03 174.00 0.08 0.09 428.00 17.50 quote 2.10 -0.03 5.00 2.04 2.13 6.00
quote 0.07 0.03 46.00 0.05 0.06 154.00 18.00 quote 3.60 0.00 0.00 2.51 2.61 28.00
quote 0.02 0.00 0.00 0.03 0.05 7.00 18.50 quote 0.00 0.00 0.00 3.00 3.10
quote 0.04 0.02 2.00 0.03 0.04 99.00 19.00 quote 0.00 0.00 0.00 3.50 3.60
quote 0.03 0.01 41.00 0.02 0.03 15.00 19.50 quote 3.88 0.00 0.00 4.00 4.10 1.00
quote 0.02 0.00 0.00 0.01 0.03 14.00 20.00 quote 0.00 0.00 0.00 4.40 4.60
quote 0.02 0.00 19.00 0.01 0.03 20.50 quote 0.00 0.00 0.00 4.95 5.10
quote 0.01 0.00 7.00 0.01 0.02 21.00 quote 5.55 0.00 0.00 5.45 5.60
quote 0.01 0.00 49.00 0.00 0.02 1.00 22.00 quote 0.00 0.00 0.00 6.45 6.60
quote 0.00 0.00 0.00 0.00 0.02 23.00 quote 0.00 0.00 0.00 7.45 7.60
quote 0.00 0.00 0.00 0.00 0.02 24.00 quote 0.00 0.00 0.00 8.45 8.60
quote 0.00 0.00 0.00 0.00 0.02 25.00 quote 0.00 0.00 0.00 9.45 9.60
CALLS PUTS
Expires October 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.05 0.00 0.00 6.45 6.55 12.00 9.00 quote 0.01 0.00 0.00 0.00 0.02 7.00
quote 5.11 0.00 0.00 5.45 5.55 36.00 10.00 quote 0.02 0.00 0.00 0.00 0.02 1,607
quote 5.20 0.00 2.00 4.95 5.05 10.50 quote 0.02 0.00 0.00 0.00 0.03 12.00
quote 3.19 0.00 0.00 4.45 4.55 42.00 11.00 quote 0.02 0.00 0.00 0.00 0.03 63.00
quote 0.00 0.00 0.00 3.95 4.10 11.50 quote 0.06 0.00 0.00 0.01 0.03 3.00
quote 3.73 1.38 6.00 3.45 3.60 39.00 12.00 quote 0.02 -0.03 1.00 0.02 0.03 303.00
quote 1.98 0.00 0.00 3.00 3.10 14.00 12.50 quote 0.04 -0.04 1.00 0.04 0.05 37.00
quote 2.71 0.56 52.00 2.55 2.65 79.00 13.00 quote 0.07 -0.04 16.00 0.07 0.08 1,706
quote 2.30 1.06 2.00 2.09 2.20 48.00 13.50 quote 0.11 -0.08 32.00 0.11 0.13 489.00
quote 1.87 0.74 49.00 1.67 1.73 641.00 14.00 quote 0.19 -0.14 545.00 0.19 0.21 5,615
quote 1.30 0.24 426.00 1.29 1.36 1,988 14.50 quote 0.30 -0.22 111.00 0.30 0.32 1,082
quote 0.99 0.22 490.00 0.96 1.00 10,716 15.00 quote 0.47 -0.28 220.00 0.46 0.49 10,879
quote 0.73 0.19 397.00 0.69 0.72 22,340 15.50 quote 0.69 -0.31 455.00 0.68 0.72 96.00
15.50 Current price as of 9/30/2022 04:00:01 PM
quote 0.50 0.13 8,239 0.48 0.49 16,974 16.00 quote 0.97 -0.28 87.00 0.96 0.99 1,851
quote 0.31 0.09 425.00 0.32 0.34 2,634 16.50 quote 1.30 -0.49 41.00 1.30 1.35 14.00
quote 0.21 0.03 884.00 0.21 0.23 13,080 17.00 quote 1.57 -0.70 21.00 1.68 1.76 261.00
quote 0.17 0.07 196.00 0.14 0.16 481.00 17.50 quote 2.50 0.00 0.00 2.11 2.18 3.00
quote 0.10 0.02 73.00 0.09 0.11 4,499 18.00 quote 2.59 -0.51 8.00 2.54 2.65 143.00
quote 0.09 0.03 31.00 0.07 0.08 9.00 18.50 quote 4.23 0.00 0.00 3.05 3.15 1.00
quote 0.06 0.02 8.00 0.05 0.07 1,077 19.00 quote 3.45 -0.70 11.00 3.50 3.60 51.00
quote 0.05 0.03 11.00 0.04 0.05 2.00 19.50 quote 0.00 0.00 0.00 4.00 4.10
quote 0.04 0.01 66.00 0.03 0.04 673.00 20.00 quote 5.13 0.00 0.00 4.50 4.60 58.00
quote 0.03 0.00 2.00 0.03 0.04 15.00 20.50 quote 0.00 0.00 0.00 5.00 5.10
quote 0.04 0.02 6.00 0.02 0.03 170.00 21.00 quote 5.21 0.00 0.00 5.50 5.60 2.00
quote 0.02 0.00 36.00 0.01 0.03 103.00 22.00 quote 7.65 0.00 0.00 6.45 6.60 2.00
quote 0.01 0.00 8.00 0.01 0.02 312.00 23.00 quote 8.03 0.00 0.00 7.45 7.60 13.00
quote 0.02 0.00 0.00 0.00 0.02 203.00 24.00 quote 9.00 0.00 0.00 8.45 8.55 11.00
quote 0.01 0.00 175.00 0.00 0.02 249.00 25.00 quote 10.55 0.00 0.00 9.45 9.60 48.00
quote 0.01 0.00 14.00 0.00 0.02 75.00 26.00 quote 10.35 0.00 0.00 10.45 10.60 41.00
quote 0.01 0.00 0.00 0.00 0.01 36.00 27.00 quote 11.60 0.00 0.00 11.45 11.60 24.00
quote 0.01 0.00 0.00 0.00 0.01 73.00 28.00 quote 0.00 0.00 0.00 12.45 12.60
quote 0.01 0.00 0.00 0.00 0.01 80.00 29.00 quote 0.00 0.00 0.00 13.45 13.60
quote 0.00 0.00 0.00 0.00 0.01 30.00 quote 13.95 0.00 0.00 14.45 14.60 12.00
quote 0.00 0.00 0.00 0.00 0.01 31.00 quote 15.75 0.00 0.00 15.45 15.55
quote 0.00 0.00 0.00 0.00 0.01 32.00 quote 15.95 0.00 0.00 16.45 16.60
quote 0.00 0.00 0.00 0.00 0.01 33.00 quote 17.80 0.00 0.00 17.45 17.60 20.00
CALLS PUTS
Expires October 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 4.15 0.00 0.00 5.45 5.60 10.00 10.00 quote 0.05 0.00 0.00 0.00 0.03 1.00
quote 4.60 0.00 0.00 4.95 5.10 16.00 10.50 quote 0.00 0.00 0.00 0.00 0.03
quote 3.75 0.00 0.00 4.45 4.60 10.00 11.00 quote 0.03 -0.02 44.00 0.01 0.03 15.00
quote 0.00 0.00 0.00 4.00 4.10 11.50 quote 0.04 -0.02 40.00 0.02 0.04
quote 3.45 0.40 50.00 3.50 3.65 65.00 12.00 quote 0.12 0.00 0.00 0.04 0.06 1.00
quote 2.94 0.00 0.00 3.05 3.15 55.00 12.50 quote 0.12 0.00 0.00 0.06 0.09 59.00
quote 2.15 0.00 0.00 2.56 2.68 28.00 13.00 quote 0.30 0.00 0.00 0.10 0.12 90.00
quote 2.12 0.41 2.00 2.12 2.27 4.00 13.50 quote 0.16 -0.28 12.00 0.16 0.17 20.00
quote 1.89 0.55 90.00 1.74 1.82 581.00 14.00 quote 0.25 -0.12 17.00 0.24 0.27 62.00
quote 1.48 0.43 1.00 1.37 1.45 22.00 14.50 quote 0.32 -0.29 5.00 0.37 0.40 93.00
quote 1.06 0.22 30.00 1.05 1.10 394.00 15.00 quote 0.49 -0.30 8.00 0.53 0.58 60.00
quote 0.81 0.27 12.00 0.78 0.84 435.00 15.50 quote 0.71 -0.34 5.00 0.77 0.81 46.00
15.50 Current price as of 9/30/2022 04:00:01 PM
quote 0.59 0.20 168.00 0.57 0.60 787.00 16.00 quote 1.02 -1.10 2.00 1.05 1.09 81.00
quote 0.48 0.19 16.00 0.40 0.43 315.00 16.50 quote 1.75 0.00 0.00 1.38 1.42 15.00
quote 0.33 0.13 49.00 0.28 0.31 647.00 17.00 quote 3.02 0.00 0.00 1.72 1.81 12.00
quote 0.23 0.14 3.00 0.20 0.22 136.00 17.50 quote 2.66 0.00 0.00 2.15 2.23 2.00
quote 0.14 0.04 283.00 0.14 0.16 367.00 18.00 quote 3.15 0.00 0.00 2.57 2.69 11.00
quote 0.11 0.03 1.00 0.10 0.12 265.00 18.50 quote 3.08 0.00 0.00 3.05 3.15 1.00
quote 0.09 0.03 1.00 0.08 0.09 318.00 19.00 quote 0.00 0.00 0.00 3.50 3.65
quote 0.04 0.00 0.00 0.06 0.08 11.00 19.50 quote 0.00 0.00 0.00 4.00 4.10
quote 0.05 0.00 549.00 0.05 0.06 220.00 20.00 quote 5.75 0.00 0.00 4.50 4.60 8.00
quote 0.04 0.00 10.00 0.04 0.05 20.50 quote 5.54 0.00 0.00 5.00 5.10 1.00
quote 0.04 0.00 0.00 0.03 0.05 120.00 21.00 quote 5.70 0.00 0.00 5.45 5.60 5.00
quote 0.00 0.00 0.00 0.02 0.03 22.00 quote 0.00 0.00 0.00 6.45 6.60
quote 0.00 0.00 0.00 0.02 0.04 23.00 quote 0.00 0.00 0.00 7.45 7.60
quote 0.00 0.00 0.00 0.00 0.03 24.00 quote 0.00 0.00 0.00 8.45 8.60
quote 0.00 0.00 0.00 0.00 0.17 25.00 quote 0.00 0.00 0.00 9.45 9.60

November, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.