Options Chain for BARRICK GOLD CORP COM (GOLD) - $20.86 as of 10/22/2024 2:16:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.90 | 12.20 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 12.00 | 7.90 | 11.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 13.00 | 6.35 | 8.40 | 6.95 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:58:52 PM EST |
| 14.00 | 7.10 | 7.30 | 6.31 | 0.00 | 0.00% | 0 | 7 | 0.70 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:58:52 PM EST |
| 14.50 | 6.60 | 6.80 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 15.00 | 6.00 | 6.30 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 15.50 | 5.70 | 5.80 | 5.59 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.99 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 16.00 | 5.20 | 5.40 | % | 0 | 0 | 0.64 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 16.50 | 2.99 | 5.90 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 17.00 | 4.05 | 4.35 | 3.63 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.97 | 0.02 | 0.00 | 10/17/2024 | 10/22/2024 1:58:52 PM EST |
| 17.50 | 3.75 | 3.85 | % | 0 | 0 | 0.46 | 0.95 | 0.04 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 18.00 | 3.30 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.92 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 18.50 | 1.98 | 2.91 | 1.97 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.88 | 0.07 | -0.01 | 10/16/2024 | 10/22/2024 1:58:52 PM EST |
| 19.00 | 2.26 | 2.47 | 2.59 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.84 | 0.10 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 19.50 | 2.02 | 2.09 | 2.09 | -0.29 | -12.19% | 2 | 6 | 0.34 | 0.78 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 20.00 | 1.65 | 1.83 | 1.68 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.72 | 0.14 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 20.50 | 1.26 | 1.39 | 1.30 | 0.00 | 0.00% | 0 | 45 | 0.36 | 0.64 | 0.15 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 21.00 | 1.05 | 1.11 | 1.10 | +0.06 | +5.77% | 17 | 42 | 0.35 | 0.56 | 0.16 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 21.50 | 0.81 | 0.87 | 0.72 | 0.00 | 0.00% | 0 | 32 | 0.36 | 0.48 | 0.17 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 22.00 | 0.61 | 0.68 | 0.63 | +0.06 | +10.53% | 2 | 25 | 0.35 | 0.40 | 0.16 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 22.50 | 0.46 | 0.52 | 0.50 | +0.05 | +11.12% | 18 | 18 | 0.36 | 0.33 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 23.00 | 0.34 | 0.40 | 0.38 | +0.15 | +65.22% | 71 | 5 | 0.36 | 0.26 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 23.50 | 0.25 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.21 | 0.12 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 24.00 | 0.19 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 113 | 0.37 | 0.17 | 0.10 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 24.50 | 0.14 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.13 | 0.08 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 25.00 | 0.11 | 0.13 | 0.13 | 0.00 | 0.00% | 4 | 14 | 0.38 | 0.10 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 25.50 | 0.08 | 0.11 | 0.10 | +0.02 | +25.00% | 1 | 5 | 0.39 | 0.08 | 0.06 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 30.00 | 0.00 | 1.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 16.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.02 | 0.01 | 0.00 | 10/17/2024 | 10/22/2024 1:58:52 PM EST |
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 1.06 | -0.03 | 0.02 | 0.00 | 10/22/2024 1:58:52 PM EST | |||
| 17.50 | 0.00 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.05 | 0.04 | 0.00 | 10/17/2024 | 10/22/2024 1:58:52 PM EST |
| 18.00 | 0.09 | 0.11 | 0.09 | -0.10 | -52.64% | 2 | 13 | 0.38 | -0.08 | 0.06 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 18.50 | 0.13 | 0.16 | 0.16 | -0.03 | -15.79% | 2 | 21 | 0.37 | -0.12 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 19.00 | 0.20 | 0.22 | 0.21 | -0.18 | -46.16% | 102 | 48 | 0.36 | -0.16 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 19.50 | 0.30 | 0.34 | 0.36 | 0.00 | 0.00% | 0 | 32 | 0.36 | -0.22 | 0.12 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 20.00 | 0.43 | 0.48 | 0.47 | -0.06 | -11.33% | 40 | 47 | 0.36 | -0.28 | 0.14 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 20.50 | 0.60 | 0.67 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.36 | 0.15 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 21.00 | 0.82 | 0.90 | 0.85 | -0.06 | -6.60% | 1 | 32 | 0.35 | -0.44 | 0.16 | -0.01 | 10/22/2024 | 10/22/2024 1:58:52 PM EST |
| 21.50 | 1.09 | 1.16 | 1.26 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.52 | 0.17 | -0.01 | 10/21/2024 | 10/22/2024 1:58:52 PM EST |
| 22.00 | 1.39 | 1.48 | % | 0 | 0 | 0.36 | -0.60 | 0.16 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 22.50 | 1.74 | 1.94 | % | 0 | 0 | 0.36 | -0.67 | 0.15 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 23.00 | 2.13 | 2.51 | % | 0 | 0 | 0.37 | -0.74 | 0.13 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 23.50 | 2.54 | 2.85 | % | 0 | 0 | 0.37 | -0.79 | 0.12 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 24.00 | 2.97 | 3.10 | % | 0 | 0 | 0.37 | -0.83 | 0.10 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 24.50 | 3.40 | 3.50 | % | 0 | 0 | 0.39 | -0.87 | 0.08 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 25.00 | 3.85 | 4.00 | % | 0 | 0 | 0.38 | -0.90 | 0.07 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 25.50 | 4.35 | 4.45 | % | 0 | 0 | 0.41 | -0.92 | 0.06 | -0.01 | 10/22/2024 1:58:52 PM EST | |||
| 30.00 | 8.65 | 9.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:52 PM EST |