Options Chain for BARRICK GOLD CORP COM (GOLD) - $20.84 as of 9/16/2024 3:55:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.75 | 12.55 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 11.00 | 8.90 | 10.35 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 12.00 | 7.90 | 10.55 | 8.40 | 0.00 | 0.00% | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/16/2024 4:00:06 PM EST |
| 13.00 | 7.55 | 7.65 | 7.45 | 0.00 | 0.00% | 0 | 11 | 1.43 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 4:00:06 PM EST |
| 14.00 | 6.55 | 6.65 | 6.70 | 0.00 | 0.00% | 0 | 22 | 0.77 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 4:00:06 PM EST |
| 15.00 | 4.60 | 5.70 | 5.70 | 0.00 | 0.00% | 0 | 42 | 0.60 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 4:00:06 PM EST |
| 16.00 | 4.60 | 4.70 | 4.82 | -0.08 | -1.64% | 1 | 16 | 0.49 | 0.99 | 0.01 | 0.00 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 17.00 | 3.60 | 3.70 | 4.05 | 0.00 | 0.00% | 0 | 197 | 0.46 | 0.97 | 0.03 | -0.01 | 9/13/2024 | 9/16/2024 4:00:06 PM EST |
| 18.00 | 2.63 | 2.73 | 2.70 | -0.35 | -11.48% | 63 | 382 | 0.30 | 0.91 | 0.08 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 19.00 | 1.70 | 1.86 | 1.80 | -0.38 | -17.44% | 20 | 2,802 | 0.33 | 0.80 | 0.13 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 20.00 | 1.10 | 1.13 | 1.15 | -0.17 | -12.88% | 164 | 3,883 | 0.32 | 0.64 | 0.18 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 21.00 | 0.60 | 0.62 | 0.60 | -0.18 | -23.08% | 386 | 3,958 | 0.32 | 0.44 | 0.20 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 22.00 | 0.29 | 0.32 | 0.31 | -0.09 | -22.50% | 383 | 6,707 | 0.32 | 0.27 | 0.17 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 23.00 | 0.14 | 0.16 | 0.16 | -0.04 | -20.00% | 74 | 634 | 0.34 | 0.16 | 0.11 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 24.00 | 0.08 | 0.10 | 0.08 | -0.04 | -33.34% | 56 | 2,663 | 0.37 | 0.10 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 25.00 | 0.03 | 0.22 | 0.05 | -0.03 | -37.50% | 21 | 649 | 0.45 | 0.05 | 0.04 | 0.00 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 26.00 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 5 | 44 | 0.42 | 0.04 | 0.03 | 0.00 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 27.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 149 | 0.47 | 0.02 | 0.02 | 0.00 | 8/22/2024 | 9/16/2024 4:00:06 PM EST |
| 28.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/16/2024 4:00:06 PM EST |
| 30.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.09 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 1.25 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.32 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 15.00 | 0.01 | 0.33 | 0.36 | 0.00 | 0.00% | 0 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 4:00:06 PM EST |
| 16.00 | 0.01 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 57 | 0.61 | -0.01 | 0.01 | 0.00 | 9/12/2024 | 9/16/2024 4:00:06 PM EST |
| 17.00 | 0.02 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 438 | 0.42 | -0.03 | 0.03 | -0.01 | 9/12/2024 | 9/16/2024 4:00:06 PM EST |
| 18.00 | 0.08 | 0.10 | 0.09 | +0.02 | +28.58% | 37 | 2,370 | 0.35 | -0.09 | 0.08 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 19.00 | 0.21 | 0.23 | 0.20 | +0.02 | +11.12% | 112 | 2,484 | 0.33 | -0.20 | 0.13 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 20.00 | 0.48 | 0.50 | 0.50 | +0.08 | +19.05% | 187 | 4,611 | 0.32 | -0.36 | 0.18 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 21.00 | 0.97 | 1.01 | 0.99 | +0.15 | +17.86% | 31 | 213 | 0.32 | -0.56 | 0.20 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 22.00 | 1.62 | 1.84 | 1.69 | +0.23 | +15.76% | 29 | 78 | 0.36 | -0.73 | 0.17 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 23.00 | 2.53 | 2.63 | 2.59 | +0.31 | +13.60% | 1 | 204 | 0.53 | -0.84 | 0.11 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 24.00 | 3.45 | 3.55 | 3.35 | +0.22 | +7.03% | 1 | 11 | 0.42 | -0.90 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 25.00 | 3.55 | 4.55 | 4.35 | % | 1 | 0 | 0.54 | -0.95 | 0.04 | 0.00 | 9/16/2024 | 9/16/2024 4:00:06 PM EST | |
| 26.00 | 5.15 | 5.55 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.96 | 0.03 | 0.00 | 9/12/2024 | 9/16/2024 4:00:06 PM EST |
| 27.00 | 6.45 | 6.55 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.98 | 0.02 | 0.00 | 9/13/2024 | 9/16/2024 4:00:06 PM EST |
| 28.00 | 7.45 | 7.55 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.99 | 0.01 | 0.00 | 9/13/2024 | 9/16/2024 4:00:06 PM EST |
| 30.00 | 8.25 | 10.35 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST |