Options Chain for BARRICK GOLD CORP COM (GOLD) - $18.30 as of 2/21/2025 8:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.80 | 9.50 | 8.30 | 0.00 | 0.00% | 0 | 67 | 2.14 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 11.00 | 6.90 | 8.75 | 5.07 | 0.00 | 0.00% | 0 | 8 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:50 PM EST |
| 12.00 | 6.25 | 7.35 | 6.38 | 0.00 | 0.00% | 0 | 51 | 0.79 | 0.99 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 13.00 | 5.30 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 55 | 0.54 | 0.99 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 14.00 | 4.30 | 4.40 | 4.37 | -0.15 | -3.32% | 6 | 232 | 0.30 | 0.98 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 3.35 | 3.45 | 3.40 | -0.45 | -11.69% | 49 | 648 | 0.38 | 0.95 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 16.00 | 2.44 | 2.49 | 2.47 | -0.46 | -15.70% | 219 | 4,064 | 0.30 | 0.87 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 1.53 | 1.69 | 1.78 | -0.30 | -14.43% | 271 | 3,655 | 0.27 | 0.76 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 1.00 | 1.04 | 1.02 | -0.35 | -25.55% | 847 | 6,601 | 0.29 | 0.59 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 0.58 | 0.59 | 0.60 | -0.23 | -27.72% | 560 | 6,038 | 0.30 | 0.40 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 0.31 | 0.33 | 0.33 | -0.14 | -29.79% | 1,710 | 10,829 | 0.31 | 0.24 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 0.16 | 0.18 | 0.17 | -0.10 | -37.04% | 793 | 4,073 | 0.32 | 0.15 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 0.08 | 0.10 | 0.10 | -0.05 | -33.34% | 46 | 2,884 | 0.33 | 0.09 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 0.04 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 2,742 | 0.35 | 0.06 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 963 | 0.45 | 0.02 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,954 | 0.44 | 0.02 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 242 | 0.56 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,054 | 0.59 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 5,360 | 0.93 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.97 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 4,638 | 0.70 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:50 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 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 223 | 0.61 | -0.01 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:50 PM EST |
| 13.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 1 | 1,008 | 0.50 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 24 | 4,883 | 0.38 | -0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.46 | 0.07 | 0.00 | 0.00% | 0 | 4,121 | 0.46 | -0.05 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 16.00 | 0.11 | 0.14 | 0.14 | +0.04 | +40.00% | 228 | 2,290 | 0.31 | -0.13 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 0.30 | 0.33 | 0.30 | +0.07 | +30.44% | 36 | 2,353 | 0.30 | -0.24 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 0.66 | 0.68 | 0.67 | +0.16 | +31.38% | 89 | 3,240 | 0.30 | -0.41 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 1.22 | 1.27 | 1.14 | +0.17 | +17.53% | 6 | 1,048 | 0.31 | -0.60 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 1.96 | 2.01 | 1.47 | 0.00 | 0.00% | 0 | 484 | 0.32 | -0.76 | 0.15 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 2.73 | 2.90 | 2.31 | 0.00 | 0.00% | 0 | 1,165 | 0.40 | -0.85 | 0.10 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 2.79 | 3.85 | 3.70 | +0.35 | +10.45% | 15 | 626 | 0.51 | -0.91 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 3.75 | 4.80 | 4.55 | +0.33 | +7.82% | 10 | 6 | 0.42 | -0.94 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 4.70 | 5.80 | 6.95 | 0.00 | 0.00% | 0 | 23 | 1.06 | -0.98 | 0.02 | 0.00 | 2/6/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 5.70 | 6.80 | 6.75 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.98 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 6.70 | 7.80 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 27.00 | 7.70 | 8.80 | 8.25 | 0.00 | 0.00% | 0 | 3 | 0.63 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 28.00 | 8.15 | 9.80 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 29.00 | 9.70 | 10.80 | 11.70 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 11.70 | 11.80 | 14.25 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 16.70 | 16.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |