Options Chain for BARRICK GOLD CORP COM (GOLD) - $16.68 as of 2/4/2025 9:25:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.45 | 7.10 | 6.55 | 0.00 | 0.00% | 0 | 243 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 5.65 | 5.80 | 5.35 | 0.00 | 0.00% | 0 | 206 | 0.77 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 4.70 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 73 | 0.63 | 0.99 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 2.76 | 4.80 | 3.77 | -0.07 | -1.83% | 4 | 68 | 0.26 | 0.96 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 14.00 | 2.49 | 2.98 | 2.80 | +0.09 | +3.33% | 34 | 712 | 0.33 | 0.90 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 1.69 | 2.04 | 1.92 | +0.18 | +10.35% | 26 | 3,621 | 0.30 | 0.80 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 1.16 | 1.21 | 1.23 | +0.11 | +9.83% | 407 | 5,687 | 0.34 | 0.65 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 0.66 | 0.69 | 0.68 | +0.03 | +4.62% | 808 | 51,315 | 0.35 | 0.47 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 0.36 | 0.37 | 0.36 | 0.00 | 0.00% | 424 | 10,121 | 0.36 | 0.30 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 0.19 | 0.20 | 0.19 | 0.00 | 0.00% | 108 | 3,032 | 0.37 | 0.17 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 119 | 18,140 | 0.38 | 0.10 | 0.08 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 28 | 9,089 | 0.40 | 0.06 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 11 | 7,594 | 0.43 | 0.03 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1,202 | 0.55 | 0.01 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 7 | 1,685 | 0.46 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,282 | 0.61 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 573 | 0.66 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 864 | 0.70 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 212 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 7,993 | 1.08 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 504 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 619 | 0.85 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 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 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 0.01 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 100 | 0.65 | -0.01 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 0.02 | 0.07 | 0.06 | +0.03 | +100.00% | 3 | 1,698 | 0.43 | -0.04 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 14.00 | 0.06 | 0.10 | 0.08 | -0.03 | -27.28% | 16 | 6,122 | 0.37 | -0.10 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 0.20 | 0.21 | 0.20 | -0.04 | -16.67% | 66 | 8,484 | 0.35 | -0.20 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 0.47 | 0.50 | 0.47 | -0.08 | -14.55% | 133 | 12,507 | 0.35 | -0.35 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 0.95 | 0.99 | 1.00 | -0.09 | -8.26% | 9 | 5,625 | 0.35 | -0.53 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 1.64 | 1.67 | 1.68 | -0.17 | -9.19% | 1 | 5,841 | 0.36 | -0.70 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 2.36 | 2.53 | 2.57 | 0.00 | 0.00% | 0 | 1,851 | 0.34 | -0.83 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 2.81 | 3.50 | 3.40 | -0.15 | -4.23% | 23 | 2,518 | 0.24 | -0.90 | 0.08 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 4.35 | 4.45 | 4.83 | 0.00 | 0.00% | 0 | 630 | 0.46 | -0.94 | 0.05 | 0.00 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 4.30 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.03 | 0.00 | 12/11/2024 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 4.95 | 7.35 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 6.30 | 7.40 | 7.45 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 7.30 | 8.40 | 9.45 | 0.00 | 0.00% | 0 | 9 | 0.70 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 9.25 | 10.25 | 5.95 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 10.25 | 10.40 | 7.05 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 11.20 | 12.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 29.00 | 12.25 | 12.40 | 8.87 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 13.25 | 14.30 | 11.15 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 17.35 | 19.65 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |