Options Chain for BARRICK GOLD CORP COM (GOLD) - $15.99 as of 1/22/2025 8:49:24 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 4.60 | 7.85 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
10.50 | 3.85 | 7.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
11.00 | 4.30 | 6.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
11.50 | 2.91 | 5.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
12.00 | 2.38 | 5.15 | % | 0 | 0 | 2.00 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
12.50 | 3.50 | 4.40 | % | 0 | 0 | 1.83 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
13.00 | 2.07 | 3.90 | 2.90 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.96 | 0.04 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
13.50 | 2.49 | 2.65 | 2.47 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.92 | 0.07 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
14.00 | 2.09 | 2.19 | % | 0 | 0 | 0.37 | 0.88 | 0.10 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
14.50 | 1.65 | 1.76 | % | 0 | 0 | 0.37 | 0.82 | 0.14 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
15.00 | 1.07 | 1.33 | 1.40 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.74 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
15.50 | 0.90 | 1.03 | 0.95 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.64 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
16.00 | 0.67 | 0.71 | 0.72 | 0.00 | 0.00% | 0 | 107 | 0.33 | 0.52 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
16.50 | 0.44 | 0.49 | 0.54 | 0.00 | 0.00% | 0 | 31 | 0.33 | 0.41 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
17.00 | 0.29 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 301 | 0.33 | 0.31 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
17.50 | 0.19 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.22 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
18.00 | 0.12 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 304 | 0.34 | 0.16 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
18.50 | 0.08 | 0.11 | % | 0 | 0 | 0.35 | 0.10 | 0.10 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
19.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.07 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
19.50 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.04 | 0.05 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | 0.02 | 0.03 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
20.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.01 | 0.01 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
21.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
22.00 | 0.00 | 2.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
22.50 | 0.00 | 1.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
23.00 | 0.00 | 1.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
24.00 | 0.00 | 1.25 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
25.00 | 0.00 | 1.28 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
30.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 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 | 0.06 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
10.50 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | -0.02 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
13.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.43 | -0.04 | 0.04 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
13.50 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 201 | 0.38 | -0.08 | 0.07 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
14.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 373 | 0.35 | -0.12 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
14.50 | 0.14 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 112 | 0.34 | -0.18 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
15.00 | 0.25 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 75 | 0.33 | -0.26 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
15.50 | 0.42 | 0.46 | 0.39 | 0.00 | 0.00% | 0 | 167 | 0.33 | -0.36 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
16.00 | 0.65 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 58 | 0.33 | -0.48 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
16.50 | 0.94 | 1.01 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.59 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
17.00 | 1.29 | 1.37 | 1.77 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.69 | 0.20 | -0.01 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
17.50 | 1.68 | 1.78 | 1.71 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.78 | 0.17 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
18.00 | 2.13 | 2.22 | 2.07 | 0.00 | 0.00% | 0 | 251 | 0.38 | -0.84 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
18.50 | 2.58 | 2.86 | 2.61 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.90 | 0.10 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
19.00 | 3.05 | 3.15 | 2.86 | 0.00 | 0.00% | 0 | 50 | 0.47 | -0.93 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
19.50 | 1.89 | 4.10 | 4.08 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.96 | 0.05 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
20.00 | 2.52 | 5.65 | % | 0 | 0 | 1.57 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
20.50 | 4.20 | 5.55 | % | 0 | 0 | 1.61 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
21.00 | 4.85 | 5.10 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
21.50 | 4.95 | 5.75 | % | 0 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
22.00 | 5.50 | 6.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
22.50 | 5.55 | 7.65 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
23.00 | 6.10 | 7.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
24.00 | 7.25 | 8.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
25.00 | 7.10 | 9.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
30.00 | 13.40 | 14.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |