Options Chain for BARRICK GOLD CORP COM (GOLD) - $19.16 as of 3/31/2025 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.75 | 10.60 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 11.00 | 6.75 | 9.80 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.00 | 5.80 | 8.85 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.50 | 6.40 | 7.55 | 7.07 | % | 2 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 13.00 | 5.50 | 8.15 | 6.38 | % | 10 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 13.50 | 5.65 | 6.30 | 5.90 | % | 10 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 14.00 | 5.20 | 6.05 | 5.35 | % | 20 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 14.50 | 4.60 | 5.25 | 4.87 | +0.39 | +8.71% | 10 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 4.10 | 4.85 | 3.93 | -0.22 | -5.31% | 10 | 63 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 15.50 | 2.97 | 4.70 | 3.85 | +1.79 | +86.90% | 20 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 3.25 | 3.95 | 3.48 | 0.00 | 0.00% | 0 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 16.50 | 2.76 | 3.05 | 2.98 | -0.12 | -3.88% | 14 | 25 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 2.35 | 2.61 | 2.46 | +0.29 | +13.37% | 142 | 314 | 0.83 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 17.50 | 1.67 | 2.01 | 1.86 | 0.00 | 0.00% | 2 | 281 | 0.65 | 0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 1.22 | 1.52 | 1.40 | +0.25 | +21.74% | 452 | 1,078 | 0.54 | 0.95 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 18.50 | 0.95 | 1.05 | 1.02 | +0.27 | +36.00% | 859 | 821 | 0.36 | 0.87 | 0.22 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 0.55 | 0.60 | 0.55 | +0.15 | +37.50% | 568 | 1,504 | 0.34 | 0.73 | 0.40 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 19.50 | 0.26 | 0.28 | 0.27 | +0.08 | +42.11% | 3,234 | 1,903 | 0.35 | 0.49 | 0.53 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 0.10 | 0.11 | 0.10 | +0.01 | +11.12% | 8,121 | 7,844 | 0.36 | 0.26 | 0.43 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 330 | 1,622 | 0.39 | 0.12 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 967 | 1,484 | 0.43 | 0.05 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 11 | 147 | 0.48 | 0.02 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 230 | 263 | 0.61 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 352 | 250 | 0.66 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.01 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.22 | 0.02 | % | 1 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 24.50 | 0.00 | 0.02 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.34 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 29.50 | 0.00 | 0.21 | 0.30 | % | 2 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 30.00 | 0.00 | 0.21 | 0.16 | % | 2 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 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 | 3.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.17 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 271 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 369 | 1.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 223 | 174 | 0.73 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 193 | 0.69 | -0.01 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 75 | 1,150 | 0.46 | -0.05 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 18.50 | 0.03 | 0.07 | 0.05 | -0.07 | -58.34% | 130 | 1,822 | 0.42 | -0.13 | 0.22 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 0.11 | 0.14 | 0.14 | -0.12 | -46.16% | 1,036 | 2,124 | 0.38 | -0.27 | 0.40 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 19.50 | 0.28 | 0.32 | 0.34 | -0.22 | -39.29% | 243 | 655 | 0.35 | -0.51 | 0.53 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 0.52 | 0.87 | 0.63 | -0.15 | -19.24% | 131 | 303 | 0.45 | -0.74 | 0.43 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.50 | 0.87 | 1.23 | 1.31 | +0.29 | +28.44% | 1 | 10 | 0.42 | -0.88 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 1.48 | 1.83 | 1.83 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.95 | 0.12 | -0.01 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 21.50 | 1.92 | 2.32 | 2.11 | +0.21 | +11.06% | 32 | 14 | 0.61 | -0.98 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 2.46 | 2.79 | 2.61 | +0.21 | +8.75% | 38 | 4 | 0.80 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.50 | 2.94 | 3.60 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 3.45 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 23.50 | 4.00 | 4.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 24.00 | 4.45 | 4.75 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 24.50 | 4.80 | 5.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 4.55 | 5.80 | 5.77 | 0.00 | 0.00% | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 25.50 | 5.90 | 6.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 26.00 | 6.25 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 26.50 | 6.90 | 7.35 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 27.00 | 7.40 | 8.25 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 27.50 | 8.00 | 8.65 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 28.00 | 8.45 | 8.80 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 28.50 | 8.75 | 10.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 29.00 | 9.35 | 10.45 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 29.50 | 9.80 | 10.95 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 10.25 | 11.05 | 10.59 | -0.10 | -0.94% | 2 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |