Options Chain for BARRICK GOLD CORP COM (GOLD) - $17.80 as of 11/20/2024 4:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.15 | 9.75 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 5.45 | 8.75 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 5.45 | 7.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 3.90 | 7.05 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 4.15 | 5.05 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.50 | 4.35 | 4.55 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 2.28 | 4.00 | % | 0 | 0 | 0.53 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.50 | 1.74 | 3.50 | % | 0 | 0 | 0.47 | 0.99 | 0.03 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 1.85 | 3.35 | 2.47 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.96 | 0.05 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 15.50 | 2.35 | 2.60 | % | 0 | 0 | 0.35 | 0.92 | 0.08 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 16.00 | 1.77 | 2.90 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.87 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 16.50 | 1.37 | 2.12 | 1.57 | +0.07 | +4.67% | 7 | 293 | 0.42 | 0.80 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.74 | 1.27 | 1.25 | +0.11 | +9.65% | 6 | 114 | 0.20 | 0.71 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.74 | 0.96 | 0.95 | +0.17 | +21.80% | 10 | 330 | 0.29 | 0.60 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.66 | 0.70 | 0.70 | +0.08 | +12.91% | 62 | 386 | 0.32 | 0.49 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 18.50 | 0.46 | 0.50 | 0.52 | +0.13 | +33.34% | 42 | 182 | 0.32 | 0.39 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 0.32 | 0.35 | 0.34 | +0.07 | +25.93% | 8 | 276 | 0.33 | 0.30 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 19.50 | 0.22 | 0.25 | 0.23 | +0.05 | +27.78% | 286 | 71 | 0.34 | 0.22 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.15 | 0.18 | 0.17 | +0.04 | +30.77% | 16 | 207 | 0.34 | 0.17 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.50 | 0.10 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.12 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 0.07 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.09 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 21.50 | 0.05 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.07 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 0.03 | 0.07 | % | 0 | 0 | 0.42 | 0.04 | 0.05 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.02 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 0.77 | 0.01 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.03 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.01 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | -0.18 | -81.82% | 15 | 94 | 0.39 | -0.04 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 15.50 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 329 | 0.32 | -0.08 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 0.10 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 125 | 0.35 | -0.13 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 16.50 | 0.19 | 0.22 | 0.19 | -0.07 | -26.93% | 15 | 105 | 0.32 | -0.20 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.31 | 0.35 | 0.31 | -0.09 | -22.50% | 40 | 1,089 | 0.31 | -0.29 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.49 | 0.54 | 0.54 | -0.12 | -18.19% | 4 | 84 | 0.31 | -0.40 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.65 | 0.81 | 1.48 | 0.00 | 0.00% | 0 | 30 | 0.32 | -0.51 | 0.22 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 18.50 | 1.04 | 1.12 | 1.06 | -0.83 | -43.92% | 10 | 5 | 0.32 | -0.61 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 1.16 | 1.47 | 1.60 | 0.00 | 0.00% | 0 | 86 | 0.26 | -0.70 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 19.50 | 1.38 | 2.04 | 2.01 | 0.00 | 0.00% | 0 | 37 | 0.26 | -0.78 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 1.08 | 2.61 | 3.18 | 0.00 | 0.00% | 0 | 31 | 0.29 | -0.83 | 0.13 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 20.50 | 2.47 | 2.88 | 3.25 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.88 | 0.10 | -0.01 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 3.15 | 3.25 | 4.06 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.91 | 0.08 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 21.50 | 3.65 | 3.75 | % | 0 | 0 | 0.40 | -0.93 | 0.06 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.00 | 3.75 | 6.40 | % | 0 | 0 | 2.21 | -0.96 | 0.05 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 4.60 | 5.85 | % | 0 | 0 | 2.52 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 23.00 | 5.10 | 5.25 | 6.12 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.99 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 23.50 | 5.25 | 6.00 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 6.10 | 7.75 | % | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 7.10 | 7.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 11.30 | 12.85 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 16.35 | 17.95 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |