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: July 18, 2025 at 1:15 p.m.   (Real-time)

  • Last price: 28.475
  • Net change: -0.115
  • Bid price: 28.470
  • Ask price: 28.480
  • 30-day historical volatility: 24.96%
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: 42,287
Volume: 1,669
Open interest: 16,425
Volume: 186
July 25, 2025 (Weekly) 3.45 3.55 3.65 0 10 0 25.00 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 2.96 3.05 3.15 0 0 0 25.50 0 0.06 0.06 0 100 0
July 25, 2025 (Weekly) 2.46 2.56 2.69 0 2 0 26.00 0 0.05 0.07 0 0 0
July 25, 2025 (Weekly) 1.97 2.08 2.20 0 1 0 26.50 0.01 0.07 0.08 0 2 0
July 25, 2025 (Weekly) 1.50 1.61 1.74 0 0 0 27.00 0.02 0.07 0.09 0 15 0
July 25, 2025 (Weekly) 1.07 1.15 1.26 0 20 0 27.50 0.10 0.13 0.13 0 40 0
July 25, 2025 (Weekly) 0.71 0.77 0.85 -0.02 60 100 28.00 0.21 0.25 0.24 0 92 0
July 25, 2025 (Weekly) 0.42 0.45 0.56 0 104 0 28.50 0.42 0.47 0.42 -0.01 371 13
July 25, 2025 (Weekly) 0.22 0.26 0.34 0 241 0 29.00 0.73 0.77 0.72 0 140 0
July 25, 2025 (Weekly) 0.11 0.14 0.19 0 73 0 29.50 1.10 1.16 1.08 0 148 0
July 25, 2025 (Weekly) 0.05 0.08 0.11 0 3,959 0 30.00 1.54 1.62 1.51 0 32 0
July 25, 2025 (Weekly) 0.02 0.07 0.08 0 40 0 30.50 1.99 2.10 2.01 0 80 0
July 25, 2025 (Weekly) 0 0.08 0.09 0 140 0 31.00 2.48 2.60 2.49 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.08 0 10 0 31.50 2.98 3.10 2.98 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 2,500 0 32.00 3.50 3.55 3.45 0 0 0
August 1, 2025 (Weekly) 2.98 3.10 3.25 0 0 0 25.50 0.02 0.07 0.08 0 0 0
August 1, 2025 (Weekly) 2.48 2.62 2.74 0 0 0 26.00 0.02 0.06 0.08 0 10 0
August 1, 2025 (Weekly) 2.06 2.15 2.28 0 0 0 26.50 0.05 0.10 0.10 0 0 0
August 1, 2025 (Weekly) 1.61 1.70 1.83 0 30 0 27.00 0.13 0.16 0.16 0 200 0
August 1, 2025 (Weekly) 1.23 1.31 1.41 0 0 0 27.50 0.23 0.25 0.23 -0.04 3 20
August 1, 2025 (Weekly) 0.89 0.95 1.06 0 10 0 28.00 0.39 0.43 0.41 0 41 0
August 1, 2025 (Weekly) 0.62 0.67 0.63 -0.13 32 1 28.50 0.61 0.66 0.62 0 6 0
August 1, 2025 (Weekly) 0.41 0.46 0.53 0 37 0 29.00 0.90 0.94 0.88 0 19 0
August 1, 2025 (Weekly) 0.26 0.31 0.37 0 47 0 29.50 1.25 1.30 1.22 0 0 20
August 1, 2025 (Weekly) 0.16 0.20 0.25 0 250 0 30.00 1.64 1.71 1.61 0 16 0
August 1, 2025 (Weekly) 0.09 0.13 0.17 0 6 0 30.50 2.06 2.15 2.05 0 0 0
August 1, 2025 (Weekly) 0.05 0.09 0.13 0 2,208 0 31.00 2.50 2.63 2.52 0 0 0
August 1, 2025 (Weekly) 0.03 0.09 0.10 0 0 0 31.50 2.98 3.10 2.97 0 0 0
August 8, 2025 (Weekly) 2.52 2.66 2.79 0 0 0 26.00 0.05 0.10 0.11 0 0 0
August 8, 2025 (Weekly) 2.10 2.20 2.33 0 1 0 26.50 0.11 0.16 0.15 0 5 0
August 8, 2025 (Weekly) 1.70 1.79 1.90 0 0 0 27.00 0.20 0.24 0.23 0 0 0
August 8, 2025 (Weekly) 1.34 1.40 1.51 0 0 0 27.50 0.32 0.37 0.35 0 5 0
August 8, 2025 (Weekly) 1.02 1.07 1.17 0 19 0 28.00 0.50 0.54 0.52 0 0 0
August 8, 2025 (Weekly) 0.74 0.80 0.88 0 47 0 28.50 0.72 0.77 0.73 0 10 0
August 8, 2025 (Weekly) 0.53 0.58 0.65 0 10 0 29.00 1.00 1.07 1.00 0 0 0
August 8, 2025 (Weekly) 0.37 0.42 0.47 0 30 0 29.50 1.34 1.39 1.33 0 0 0
August 8, 2025 (Weekly) 0.24 0.30 0.34 0 1,512 0 30.00 1.72 1.78 1.70 0 10 0
August 8, 2025 (Weekly) 0.16 0.21 0.25 0 5 0 30.50 2.13 2.20 2.12 0 0 0
August 8, 2025 (Weekly) 0.11 0.15 0.18 0 32 0 31.00 2.57 2.66 2.55 0 0 0
August 8, 2025 (Weekly) 0.07 0.12 0.15 0 5 0 31.50 3.05 3.15 3.05 0 0 0
August 22, 2025 (Weekly) 2.34 2.40 2.51 0 0 0 26.50 0.29 0.33 0.32 0 0 0
August 22, 2025 (Weekly) 1.95 2.02 2.02 -0.10 1 5 27.00 0.40 0.46 0.44 0 0 0
August 22, 2025 (Weekly) 1.61 1.67 1.77 0 0 0 27.50 0.56 0.62 0.59 0 0 0
August 22, 2025 (Weekly) 1.31 1.36 1.46 0 0 0 28.00 0.75 0.81 0.78 0 0 0
August 22, 2025 (Weekly) 1.05 1.09 1.11 -0.07 0 4 28.50 0.99 1.05 1.00 0 0 0
August 22, 2025 (Weekly) 0.82 0.87 0.94 0 1 0 29.00 1.27 1.32 1.27 0 0 0
August 22, 2025 (Weekly) 0.64 0.68 0.74 0 0 0 29.50 1.58 1.64 1.57 0 0 0
August 22, 2025 (Weekly) 0.48 0.53 0.53 -0.05 10 5 30.00 1.93 1.99 1.92 0 0 0
August 22, 2025 (Weekly) 0.37 0.41 0.40 -0.05 0 5 30.50 2.31 2.37 2.29 0 0 0
August 22, 2025 (Weekly) 0.28 0.32 0.36 0 0 0 31.00 2.71 2.78 2.69 0 0 0
August 22, 2025 (Weekly) 0.21 0.24 0.28 0 0 0 31.50 3.15 3.25 3.15 0 0 0
August 29, 2025 (Weekly) 2.38 2.47 2.58 0 16 0 26.50 0.37 0.44 0.42 0 0 0
August 29, 2025 (Weekly) 2.02 2.09 2.20 0 0 0 27.00 0.51 0.58 0.55 0 0 0
August 29, 2025 (Weekly) 1.68 1.75 1.85 0 0 0 27.50 0.68 0.75 0.71 0 0 0
August 29, 2025 (Weekly) 1.38 1.44 1.54 0 0 0 28.00 0.88 0.95 0.92 0 0 0
August 29, 2025 (Weekly) 1.11 1.18 1.26 0 0 0 28.50 1.12 1.19 1.15 0 0 0
August 29, 2025 (Weekly) 0.90 0.95 1.02 0 0 0 29.00 1.40 1.48 1.42 0 26 0
August 29, 2025 (Weekly) 0.71 0.76 0.83 0 12 0 29.50 1.72 1.79 1.72 0 0 0
August 29, 2025 (Weekly) 0.55 0.61 0.66 0 0 0 30.00 2.07 2.15 2.06 0 0 0
August 29, 2025 (Weekly) 0.42 0.48 0.53 0 6 0 30.50 2.44 2.52 2.43 0 0 0
August 29, 2025 (Weekly) 0.32 0.38 0.42 0 0 0 31.00 2.84 2.94 2.83 0 0 0
July 18, 2025 10.95 11.00 11.15 0 0 0 17.50 0 0.03 0.04 0 220 0
July 18, 2025 10.45 10.50 10.65 0 0 0 18.00 0 0.03 0.04 0 0 0
July 18, 2025 9.95 10.00 10.15 0 0 0 18.50 0 0.03 0.04 0 0 0
July 18, 2025 9.45 9.50 9.65 0 0 0 19.00 0 0.03 0.04 0 2 0
July 18, 2025 8.95 9.00 9.15 0 0 0 19.50 0 0.03 0.04 0 0 0
July 18, 2025 8.45 8.50 8.65 0 2 0 20.00 0 0.03 0.04 0 14 0
July 18, 2025 7.95 8.00 8.15 0 10 0 20.50 0 0.03 0.04 0 0 0
July 18, 2025 7.45 7.50 7.65 0 0 0 21.00 0 0.03 0.04 0 22 0
July 18, 2025 6.95 7.00 7.15 0 20 0 21.50 0 0.03 0.04 0 0 0
July 18, 2025 6.45 6.50 6.65 0 250 0 22.00 0 0.03 0.04 0 462 0
July 18, 2025 5.95 6.00 6.15 0 30 0 22.50 0 0.03 0.04 0 1 0
July 18, 2025 5.45 5.50 5.65 0 24 0 23.00 0 0.03 0.04 0 40 0
July 18, 2025 4.95 5.00 5.15 0 12 0 23.50 0 0.03 0.04 0 71 0
July 18, 2025 4.45 4.50 4.50 -0.15 65 30 24.00 0 0.03 0.04 0 3,010 0
July 18, 2025 3.95 4.00 4.15 0 65 0 24.50 0 0.03 0.04 0 31 0
July 18, 2025 3.45 3.50 3.65 0 96 0 25.00 0 0.03 0.04 0 87 0
July 18, 2025 2.44 2.53 2.60 -0.06 141 22 26.00 0 0.03 0.04 0 216 0
July 18, 2025 1.95 2.03 2.15 0 0 0 26.50 0 0.03 0.04 0 0 0
July 18, 2025 1.44 1.53 1.52 -0.14 170 16 27.00 0 0.03 0.04 0 805 0
July 18, 2025 0.95 1.03 1.16 0 5 0 27.50 0 0.03 0.04 0 65 0
July 18, 2025 0.48 0.54 0.58 -0.11 282 46 28.00 0 0.03 0.04 0 484 0
July 18, 2025 0.05 0.11 0.27 0 156 0 28.50 0.07 0.13 0.12 -0.03 151 11
July 18, 2025 0 0.03 0.07 0 2,025 0 29.00 0.47 0.55 0.50 0.02 197 16
July 18, 2025 0 0.05 0.03 0 140 0 29.50 0.96 1.07 0.96 0.01 20 8
July 18, 2025 0 0.03 0.04 0 2,267 0 30.00 1.47 1.55 1.44 0 28 0
July 18, 2025 0 0.03 0.04 0 10 0 30.50 1.97 2.05 1.94 0 0 0
July 18, 2025 0 0.03 0.04 0 1,691 0 31.00 2.47 2.55 2.46 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 31.50 2.97 3.05 2.96 0 0 0
July 18, 2025 0 0.03 0.04 0 280 0 32.00 3.50 3.55 3.45 0 50 0
July 18, 2025 0 0.03 0.04 0 264 0 33.00 4.50 4.55 4.45 0 0 0
July 18, 2025 0 0.03 0.04 0 6 0 34.00 5.50 5.55 5.45 0 0 0
July 18, 2025 0 0.03 0.04 0 27 0 35.00 6.50 6.55 6.45 0 0 0
August 15, 2025 9.00 9.10 9.20 0 10 0 19.50 0 0.03 0.03 0 0 0
August 15, 2025 8.50 8.55 8.70 0 14 0 20.00 0 0.06 0.06 0 0 0
August 15, 2025 8.00 8.05 8.20 0 0 0 20.50 0 0.06 0.06 0 0 0
August 15, 2025 7.50 7.55 7.70 0 10 0 21.00 0 0.06 0.06 0 10 0
August 15, 2025 7.00 7.05 7.20 0 10 0 21.50 0 0.06 0.06 0 0 0
August 15, 2025 6.50 6.60 6.70 0 0 0 22.00 0 0.06 0.06 0 2 0
August 15, 2025 6.00 6.10 6.20 0 10 0 22.50 0 0.06 0.06 0 10 0
August 15, 2025 5.50 5.60 5.70 0 1 0 23.00 0 0.06 0.06 0 71 0
August 15, 2025 5.00 5.10 5.20 0 10 0 23.50 0 0.07 0.07 0 22 0
August 15, 2025 4.50 4.60 4.70 0 26 0 24.00 0.02 0.06 0.07 0 26 0
August 15, 2025 4.05 4.10 4.25 0 0 0 24.50 0.02 0.09 0.09 0 82 0
August 15, 2025 3.55 3.65 3.75 0 236 0 25.00 0.04 0.09 0.09 0 99 0
August 15, 2025 2.65 2.73 2.85 0 82 0 26.00 0.15 0.18 0.17 0 481 0
August 15, 2025 2.22 2.32 0 0 0 0 26.50 0.21 0.26 0 0 0 0
August 15, 2025 1.85 1.93 2.03 0 482 0 27.00 0.34 0.38 0.36 0 69 0
August 15, 2025 1.50 1.57 1.69 0 0 0 27.50 0.47 0.54 0.51 0 0 0
August 15, 2025 1.21 1.26 1.35 0 605 0 28.00 0.67 0.72 0.70 0.02 368 1
August 15, 2025 0.93 1.00 1.02 -0.05 10 5 28.50 0.89 0.96 0.93 0 0 0
August 15, 2025 0.72 0.76 0.77 -0.07 200 15 29.00 1.18 1.23 1.15 -0.02 621 32
August 15, 2025 0.55 0.59 0.57 -0.07 0 959 29.50 1.49 1.55 1.48 0 0 0
August 15, 2025 0.40 0.44 0.49 0 792 0 30.00 1.85 1.91 1.83 0 90 0
August 15, 2025 0.30 0.34 0.37 0 0 0 30.50 2.24 2.33 2.22 0 0 0
August 15, 2025 0.22 0.25 0.28 0 319 0 31.00 2.66 2.73 2.65 0 75 0
August 15, 2025 0.12 0.15 0.17 0 263 0 32.00 3.50 3.65 3.55 0 0 0
August 15, 2025 0.06 0.10 0.11 0 416 0 33.00 4.45 4.60 4.55 0 0 0
August 15, 2025 0 0.10 0.11 0 26 0 34.00 5.45 5.60 5.45 0 0 0
August 15, 2025 0 0.07 0.09 0 20 0 35.00 6.45 6.60 6.50 0 0 0
August 15, 2025 0 0.06 0.08 0 0 0 36.00 7.45 7.60 7.50 0 0 0
September 19, 2025 10.50 10.60 10.70 0 9 0 18.00 0 0.03 0.03 0 91 0
September 19, 2025 9.50 9.60 9.70 0 10 0 19.00 0 0.06 0.06 0 16 0
September 19, 2025 9.00 9.10 9.20 0 0 0 19.50 0 0.06 0.06 0 20 0
September 19, 2025 8.50 8.60 8.70 0 16 0 20.00 0 0.06 0.06 0 54 0
September 19, 2025 8.00 8.10 8.20 0 10 0 20.50 0 0.06 0.06 0 0 0
September 19, 2025 7.50 7.60 7.75 0 45 0 21.00 0.01 0.07 0.07 0 47 0
September 19, 2025 7.05 7.10 7.25 0 20 0 21.50 0.02 0.06 0.07 0 0 0
September 19, 2025 6.55 6.65 6.75 0 26 0 22.00 0.02 0.08 0.08 0 74 0
September 19, 2025 6.05 6.15 6.25 0 0 0 22.50 0.02 0.10 0.10 0 25 0
September 19, 2025 5.55 5.65 5.80 0 41 0 23.00 0.03 0.12 0.12 0 84 0
September 19, 2025 5.10 5.20 5.30 0 10 0 23.50 0.06 0.13 0.13 0 40 0
September 19, 2025 4.65 4.70 4.85 0 90 0 24.00 0.11 0.17 0.17 0 251 0
September 19, 2025 4.20 4.25 4.35 -0.05 0 20 24.50 0.19 0.22 0.21 0 200 0
September 19, 2025 3.75 3.80 3.95 0 111 0 25.00 0.25 0.27 0.27 0 226 0
September 19, 2025 2.92 2.99 3.10 0 101 0 26.00 0.44 0.47 0.46 0 70 0
September 19, 2025 2.21 2.25 2.35 0 117 0 27.00 0.72 0.76 0.73 0 105 0
September 19, 2025 1.61 1.64 1.73 0 154 0 28.00 1.12 1.16 1.12 0 92 0
September 19, 2025 1.12 1.16 1.23 0 1,001 0 29.00 1.63 1.67 1.62 0 11 0
September 19, 2025 0.76 0.80 0.78 -0.07 2,806 16 30.00 2.26 2.32 2.25 0 58 0
September 19, 2025 0.50 0.54 0.51 -0.07 284 4 31.00 3.00 3.10 2.98 0 0 0
September 19, 2025 0.33 0.37 0.40 0 456 0 32.00 3.85 3.90 3.75 -0.05 20 5
September 19, 2025 0.23 0.26 0.28 0 137 0 33.00 4.70 4.80 4.70 0 10 0
September 19, 2025 0.16 0.19 0.20 0 78 0 34.00 5.60 5.75 5.65 0 0 0
September 19, 2025 0.10 0.14 0.15 0 1 0 35.00 6.55 6.70 6.55 0 20 0
September 19, 2025 0.04 0.14 0.15 0 158 0 36.00 7.50 7.65 7.55 0 0 0
October 17, 2025 9.00 9.10 9.20 0 10 0 19.50 0.01 0.07 0.07 0 1 0
October 17, 2025 8.50 8.60 8.75 0 20 0 20.00 0.01 0.06 0.07 0 12 0
October 17, 2025 8.05 8.10 8.25 0 10 0 20.50 0.01 0.08 0.08 0 0 0
October 17, 2025 7.55 7.65 7.75 0 20 0 21.00 0.02 0.09 0.09 0 1 0
October 17, 2025 7.05 7.15 7.25 0 10 0 21.50 0.02 0.10 0.11 0 24 0
October 17, 2025 6.55 6.65 6.80 0 0 0 22.00 0.02 0.11 0.13 0 30 0
October 17, 2025 6.10 6.20 6.30 0 20 0 22.50 0.07 0.12 0.13 0 21 0
October 17, 2025 5.65 5.70 5.85 0 10 0 23.00 0.11 0.16 0.17 0 2 0
October 17, 2025 5.15 5.25 5.40 0 0 0 23.50 0.15 0.21 0.21 0 0 0
October 17, 2025 4.75 4.80 4.95 0 6 0 24.00 0.24 0.27 0.26 0 0 0
October 17, 2025 4.30 4.40 4.50 0 0 0 24.50 0.30 0.34 0.33 0 40 0
October 17, 2025 3.90 4.00 4.10 0 6 0 25.00 0.39 0.42 0.42 0 22 0
October 17, 2025 3.10 3.20 3.30 0 23 0 26.00 0.61 0.66 0.64 0 11 0
October 17, 2025 2.45 2.50 2.60 0 17 0 27.00 0.93 0.97 0.94 0 20 0
October 17, 2025 1.87 1.92 2.00 0 33 0 28.00 1.34 1.39 1.35 0 9 0
October 17, 2025 1.39 1.44 1.51 0 352 0 29.00 1.85 1.91 1.85 0 0 0
October 17, 2025 1.01 1.05 1.12 0 45 0 30.00 2.47 2.53 2.46 0 0 0
October 17, 2025 0.72 0.77 0.75 -0.07 36 5 31.00 3.20 3.25 3.20 0 0 0
October 17, 2025 0.52 0.56 0.60 0 78 0 32.00 3.95 4.05 4.00 0 0 0
October 17, 2025 0.38 0.41 0.40 -0.03 9 1 33.00 4.85 4.95 4.85 0 0 0
October 17, 2025 0.28 0.30 0.33 0 31 0 34.00 5.70 5.85 5.75 0 50 0
October 17, 2025 0.20 0.23 0.25 0 12 0 35.00 6.55 6.75 6.70 0 0 0
October 17, 2025 0.15 0.18 0.18 0 2 0 36.00 7.55 7.70 7.65 0 0 0
November 21, 2025 9.05 9.15 9.25 0 0 0 19.50 0.02 0.07 0.07 0 0 0
November 21, 2025 8.55 8.65 8.75 0 0 0 20.00 0.02 0.10 0.10 0 0 0
November 21, 2025 8.05 8.20 8.30 0 0 0 20.50 0.02 0.12 0.12 0 0 0
November 21, 2025 7.60 7.70 7.80 0 0 0 21.00 0.04 0.13 0.14 0 0 0
November 21, 2025 7.10 7.25 7.35 0 10 0 21.50 0.06 0.16 0.18 0 0 0
November 21, 2025 6.65 6.75 6.90 0 0 0 22.00 0.12 0.18 0.19 0 0 0
November 21, 2025 6.20 6.30 6.45 0 10 0 22.50 0.16 0.23 0.24 0 20 0
November 21, 2025 5.75 5.90 6.00 0 10 0 23.00 0.23 0.28 0.29 0 1 0
November 21, 2025 5.35 5.45 5.55 0 0 0 23.50 0.32 0.35 0.34 0 10 0
November 21, 2025 4.95 5.05 5.00 -0.15 15 5 24.00 0.39 0.43 0.42 0 1 0
November 21, 2025 4.50 4.65 4.70 0 1 0 24.50 0.48 0.52 0.51 0 10 0
November 21, 2025 4.15 4.25 4.35 0 20 0 25.00 0.59 0.63 0.62 0 0 0
November 21, 2025 3.40 3.50 3.60 0 9 0 26.00 0.86 0.90 0.88 0 1 0
November 21, 2025 2.78 2.83 2.85 -0.08 183 11 27.00 1.19 1.25 1.22 0 1 0
November 21, 2025 2.22 2.27 2.35 0 28 0 28.00 1.62 1.69 1.64 0 50 0
November 21, 2025 1.73 1.79 1.80 -0.06 44 30 29.00 2.13 2.20 2.18 0.03 512 60
November 21, 2025 1.35 1.39 1.40 -0.06 31 1 30.00 2.73 2.81 2.75 0 69 0
November 21, 2025 1.03 1.08 1.13 0 7 0 31.00 3.40 3.50 3.45 0 120 0
November 21, 2025 0.79 0.83 0.88 0 136 0 32.00 4.15 4.30 4.20 0 0 0
November 21, 2025 0.61 0.65 0.68 0 49 0 33.00 4.95 5.10 5.00 0 0 0
November 21, 2025 0.47 0.50 0.53 0 87 0 34.00 5.85 5.95 5.85 0 0 0
November 21, 2025 0.36 0.39 0.42 0 6 0 35.00 6.75 6.85 6.75 0 0 0
November 21, 2025 0.28 0.32 0.33 0 1 0 36.00 7.65 7.80 7.75 0 0 0
December 19, 2025 10.50 10.60 10.75 0 5 0 18.00 0.01 0.06 0.06 0 104 0
December 19, 2025 9.55 9.65 9.75 0 16 0 19.00 0.02 0.10 0.10 0 167 0
December 19, 2025 8.55 8.70 8.80 0 30 0 20.00 0.02 0.14 0.14 0 98 0
December 19, 2025 7.60 7.75 7.85 0 55 0 21.00 0.10 0.17 0.18 0 90 0
December 19, 2025 6.70 6.85 6.95 0 56 0 22.00 0.21 0.26 0.28 0 60 0
December 19, 2025 6.25 6.40 6.50 0 0 0 22.50 0.25 0.32 0.33 0 0 0
December 19, 2025 5.85 5.95 6.10 0 102 0 23.00 0.35 0.39 0.38 0 73 0
December 19, 2025 5.45 5.55 5.65 0 0 0 23.50 0.42 0.47 0.46 0 10 0
December 19, 2025 5.00 5.15 5.25 0 75 0 24.00 0.52 0.56 0.55 0 47 0
December 19, 2025 4.65 4.75 4.85 0 0 0 24.50 0.61 0.67 0.66 0 0 0
December 19, 2025 4.25 4.35 4.50 0 20 0 25.00 0.74 0.80 0.78 0 37 0
December 19, 2025 3.55 3.65 3.75 0 200 0 26.00 1.02 1.09 1.06 0 111 0
December 19, 2025 2.94 2.99 3.10 0 10 0 27.00 1.39 1.46 1.42 0 10 0
December 19, 2025 2.39 2.44 2.53 0 368 0 28.00 1.84 1.91 1.86 0 71 0
December 19, 2025 1.92 1.96 2.04 0 7 0 29.00 2.35 2.43 2.38 0 5 0
December 19, 2025 1.52 1.57 1.64 0 211 0 30.00 2.95 3.05 2.97 0 41 0
December 19, 2025 1.20 1.25 1.21 -0.09 74 29 31.00 3.60 3.70 3.65 0 0 0
December 19, 2025 0.93 0.99 1.03 0 383 0 32.00 4.35 4.45 4.40 0 0 0
December 19, 2025 0.73 0.79 0.82 0 150 0 33.00 5.15 5.25 5.15 0 0 0
December 19, 2025 0.58 0.62 0.65 0 260 0 34.00 6.00 6.10 6.00 0 41 0
December 19, 2025 0.45 0.50 0.52 0 130 0 35.00 6.85 7.00 6.90 0 15 0
December 19, 2025 0.36 0.41 0.43 0 1 0 36.00 7.70 7.90 7.80 0 0 0
January 16, 2026 13.45 13.60 13.75 0 517 0 15.00 0 0.07 0.07 0 75 0
January 16, 2026 12.50 12.65 12.75 0 23 0 16.00 0.02 0.07 0.07 0 77 0
January 16, 2026 10.55 10.65 10.80 0 268 0 18.00 0.02 0.10 0.10 0 88 0
January 16, 2026 8.60 8.75 8.85 0 228 0 20.00 0.05 0.17 0.18 0 174 0
January 16, 2026 6.75 6.95 7.05 0 110 0 22.00 0.24 0.34 0.33 0 198 0
January 16, 2026 6.35 6.50 6.60 0 0 0 22.50 0.35 0.40 0.39 0 0 0
January 16, 2026 5.95 6.10 6.15 0 0 0 23.00 0.41 0.50 0.47 0 0 0
January 16, 2026 5.50 5.65 5.80 0 0 0 23.50 0.51 0.58 0.56 0 0 0
January 16, 2026 5.15 5.25 5.35 0 287 0 24.00 0.60 0.65 0.65 0 214 0
January 16, 2026 4.75 4.90 4.95 0 0 0 24.50 0.71 0.79 0.78 0 0 0
January 16, 2026 4.40 4.50 4.60 0 1,139 0 25.00 0.84 0.90 0.89 0 102 0
January 16, 2026 3.70 3.85 3.90 0 0 0 26.00 1.14 1.24 1.22 0 0 0
January 16, 2026 3.10 3.20 3.25 0 0 0 27.00 1.52 1.64 1.60 0 0 0
January 16, 2026 2.55 2.68 2.77 0 0 0 28.00 1.95 2.09 2.06 0 0 0
January 16, 2026 2.09 2.21 2.27 0 0 0 29.00 2.47 2.61 2.59 0 0 0
January 16, 2026 1.70 1.78 1.73 -0.06 2,170 3 30.00 3.05 3.20 3.10 0 51 0
January 16, 2026 1.35 1.46 1.51 0 0 0 31.00 3.70 3.90 3.80 0 0 0
January 16, 2026 1.08 1.19 1.22 0 0 0 32.00 4.45 4.60 4.50 0 0 0
January 16, 2026 0.87 0.95 0.98 0 2 0 33.00 5.25 5.35 5.30 0 0 0
January 16, 2026 0.70 0.77 0.80 0 0 0 34.00 6.00 6.20 6.10 0 0 0
January 16, 2026 0.55 0.59 0.62 0 972 0 35.00 6.90 7.05 6.95 0 0 0
January 16, 2026 0.20 0.25 0.25 0 267 0 40.00 11.30 11.80 11.70 0 0 0
March 20, 2026 8.70 8.85 8.95 0 37 0 20.00 0.18 0.27 0.27 0 37 0
March 20, 2026 7.80 7.95 8.05 0 50 0 21.00 0.28 0.38 0.38 0 22 0
March 20, 2026 6.95 7.15 7.20 0 70 0 22.00 0.45 0.50 0.50 0 10 0
March 20, 2026 6.15 6.30 6.40 0 68 0 23.00 0.63 0.69 0.68 0 150 0
March 20, 2026 5.40 5.50 5.65 0 11 0 24.00 0.86 0.92 0.91 0 60 0
March 20, 2026 4.70 4.85 4.80 -0.15 30 250 25.00 1.14 1.20 1.19 0 0 0
March 20, 2026 4.05 4.15 4.25 0 96 0 26.00 1.47 1.54 1.53 0 39 0
March 20, 2026 2.96 3.05 3.05 -0.05 89 16 28.00 2.33 2.41 2.37 0 36 0
March 20, 2026 2.09 2.16 2.23 0 229 0 30.00 3.45 3.55 3.50 0 34 0
March 20, 2026 1.45 1.51 1.57 0 48 0 32.00 4.75 4.90 4.80 0 60 0
March 20, 2026 1.00 1.07 1.10 0 57 0 34.00 6.30 6.45 6.35 0 5 0
March 20, 2026 0.69 0.75 0.79 0 0 0 36.00 7.95 8.10 8.05 0 0 0
June 19, 2026 6.45 6.70 6.80 0 0 0 23.00 0.90 0.98 0.99 0 17 0
June 19, 2026 5.75 6.00 6.10 0 0 0 24.00 1.16 1.26 1.27 0 0 0
June 19, 2026 4.50 4.60 4.70 0 0 0 26.00 1.83 1.98 1.98 0 0 0
June 19, 2026 3.45 3.60 3.70 0 40 0 28.00 2.72 2.90 2.86 0 43 0
June 19, 2026 2.57 2.70 2.78 0 153 0 30.00 3.80 4.00 3.95 0 10 0
June 19, 2026 1.91 2.05 2.10 0 18 0 32.00 5.10 5.30 5.25 0 0 0
June 19, 2026 1.41 1.51 1.56 0 21 0 34.00 6.60 6.80 6.75 0 0 0
June 19, 2026 1.03 1.14 1.18 0 0 0 36.00 8.20 8.40 8.35 0 0 0
January 15, 2027 13.50 13.70 13.85 0 149 0 15.00 0.10 0.25 0.25 0 11 0
January 15, 2027 9.25 9.60 9.70 0 219 0 20.00 0.77 0.88 0.88 0 165 0
January 15, 2027 7.80 8.05 8.10 0 83 0 22.00 1.24 1.36 1.37 0 38 0
January 15, 2027 6.50 6.75 6.80 0 144 0 24.00 1.86 2.00 1.98 0 70 0
January 15, 2027 5.90 6.05 6.20 0 584 0 25.00 2.23 2.37 2.34 0 88 0
January 15, 2027 3.50 3.65 3.75 0 983 0 30.00 4.65 4.85 4.80 0 816 0
January 15, 2027 2.05 2.20 2.15 -0.10 204 20 35.00 8.05 8.25 8.20 0 825 0
January 15, 2027 1.20 1.34 1.25 0 621 0 40.00 12.15 12.35 12.25 0 5 0
January 21, 2028 7.25 8.15 8.25 0 0 0 24.00 2.53 3.45 3.45 0 0 0
January 21, 2028 6.70 7.60 7.20 -0.50 0 45 25.00 2.92 3.60 3.85 0 0 0
January 21, 2028 4.60 5.40 5.45 0 0 0 30.00 5.25 6.40 6.35 0 0 0
January 21, 2028 3.15 3.85 3.90 0 2 0 35.00 8.50 9.65 9.55 0 0 0
January 21, 2028 2.01 2.30 2.30 0 0 0 40.00 12.50 13.45 13.35 0 0 0