Quote:   Recent

Goldcorp Inc.

Exchange: TSX Exchange
$14.44  
Mar 19, 2019, 4:18 PM EDT
0.06 (0.42%)
Vol: 2,550,580
Real-time price

Option Chain

StrikeRootCall (MM/DD/YY)LastBidAskVolOpen IntIV
12.00G03/22/20192.502.422.5000.08281
12.50G03/22/20192.001.922.0000.03235
13.00G03/22/20191.501.421.50050.01001
13.50G03/22/20191.010.921.0100.13250
14.00G03/22/20190.560.430.5600.21924
14.50G03/22/20190.190.050.190360.21324
15.00G03/22/20190.090.090250.44352
15.50G03/22/20190.140.1400.87118
16.00G03/22/20190.140.1400.94974
16.50G03/22/20190.140.1401.19597
17.00G03/22/20190.140.1400.00000
12.00G03/29/20192.502.422.5000.01004
12.50G03/29/20192.001.922.0000.01004
13.00G03/29/20191.511.431.5100.03235
13.50G03/29/20191.020.931.0200.02022
14.00G03/29/20190.580.460.5800.01663
14.50G03/29/20190.260.140.2630140.17498
15.00G03/29/20190.140.010.140800.22107
15.50G03/29/20190.150.1500.42265
16.00G03/29/20190.140.1400.00000
16.50G03/29/20190.140.1400.00000
17.00G03/29/20190.140.1400.00000
12.50G04/05/20192.071.922.0700.03235
13.00G04/05/20191.571.431.5700.01017
13.50G04/05/20191.100.941.1000.01001
14.00G04/05/20190.700.520.7000.03827
14.50G04/05/20190.390.210.3900.17626
15.00G04/05/20190.150.050.1500.18202
15.50G04/05/20190.220.2200.32342
16.00G04/05/20190.200.2000.00000
16.50G04/05/20190.180.1800.00000
17.00G04/05/20190.170.1700.00000
9.00G04/18/20195.555.405.550100.00000
10.00G04/18/20194.554.404.550680.08281
11.00G04/18/20193.553.403.5501020.01066
12.00G04/18/20192.522.432.520980.05176
13.00G04/18/20191.571.451.5705070.01000
14.00G04/18/20190.770.590.7703390.08281
15.00G04/18/20190.250.160.25029200.19061
16.00G04/18/20190.110.1106710.29449
17.00G04/18/20190.070.0706620.36001
18.00G04/18/20190.040.0400.00000
12.00G05/17/20192.592.472.5900.01264
13.00G05/17/20191.681.561.68660.01017
14.00G05/17/20190.940.790.9400.05176
15.00G05/17/20190.430.270.4350.16979
16.00G05/17/20190.180.060.1800.20402
17.00G05/17/20190.140.010.1400.26913
18.00G05/17/20190.080.010.0800.29212
10.00G07/19/20194.604.454.60000.01004
11.00G07/19/20193.653.453.6500.01001
12.00G07/19/20192.702.502.70030.01000
13.00G07/19/20191.841.621.840580.02022
14.00G07/19/20191.100.911.100500.08281
15.00G07/19/20190.590.450.5903580.03370
16.00G07/19/20190.290.150.2902720.13306
17.00G07/19/20190.210.010.2101770.16016
18.00G07/19/20190.180.180300.21076
11.00G10/18/20193.803.553.8000.08281
12.00G10/18/20192.972.682.9700.01264
13.00G10/18/20192.251.912.2500.03235
14.00G10/18/20191.541.251.5400.01066
15.00G10/18/20190.900.750.900480.05122
16.00G10/18/20190.710.420.713700.09711
17.00G10/18/20190.470.210.470250.14018
18.00G10/18/20190.390.050.3900.15851
9.00G01/17/20205.755.505.75050.03235
10.00G01/17/20204.804.604.800250.01264
11.00G01/17/20204.003.704.000350.01066
12.00G01/17/20203.102.893.100770.13250
13.00G01/17/20202.412.122.4101250.01066
14.00G01/17/20201.811.491.810270.02179
15.00G01/17/20201.350.991.3501690.04831
16.00G01/17/20200.950.630.9501610.08313
17.00G01/17/20200.700.380.70251110.11466
18.00G01/17/20200.490.160.4901640.16040
19.00G01/17/20200.400.080.400320.18367
20.00G01/17/20200.200.030.2002590.16893
21.00G01/17/20200.300.010.3001420.20562
24.00G01/17/20200.110.010.110680.24211
25.00G01/17/20200.090.010.0901250.28459
9.00G01/15/20216.105.806.100900.03235
10.00G01/15/20215.354.955.35010.02022
11.00G01/15/20214.554.154.550210.13250
12.00G01/15/20213.953.453.950270.02022
13.00G01/15/20213.352.813.350300.01001
14.00G01/15/20212.832.252.830210.03025
15.00G01/15/20212.261.772.260830.08978
16.00G01/15/20211.971.391.970240.03529
17.00G01/15/20211.601.081.600700.05208
18.00G01/15/20211.250.631.252013080.07455
19.00G01/15/20211.060.481.0601100.09856
20.00G01/15/20210.900.350.90070.11326
21.00G01/15/20210.740.230.745750.12443
       
Copyright © QuoteMedia, Inc. quotemedia.com
Data delayed 15 minutes unless otherwise indicated.

Terms of Service | Privacy Policy

© TSX Inc., a wholly owned subsidiary of TMX Group Inc.