Options Chain for BARRICK GOLD CORP COM (GOLD) - $20.17 as of 4/18/2025 8:55:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.75 | 11.90 | 10.45 | 0.00 | 0.00% | 0 | 5 | 4.73 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 11.00 | 8.65 | 10.95 | 7.35 | 0.00 | 0.00% | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:03 PM EST |
| 12.00 | 6.60 | 9.95 | 8.45 | 0.00 | 0.00% | 0 | 9 | 5.31 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 12.50 | 7.15 | 8.70 | 5.60 | 0.00 | 0.00% | 0 | 5 | 3.52 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:03 PM EST |
| 13.00 | 6.60 | 8.85 | 7.69 | 0.00 | 0.00% | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 13.50 | 6.30 | 7.45 | 7.28 | 0.00 | 0.00% | 0 | 14 | 2.95 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 14.00 | 6.15 | 6.25 | 4.30 | 0.00 | 0.00% | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:03 PM EST |
| 14.50 | 5.65 | 5.75 | 5.95 | 0.00 | 0.00% | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 15.00 | 5.15 | 5.25 | 5.10 | +1.05 | +25.93% | 1 | 11 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 15.50 | 4.65 | 4.75 | 5.05 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 16.00 | 4.15 | 4.25 | 2.23 | 0.00 | 0.00% | 0 | 15 | 1.05 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 4:00:03 PM EST |
| 16.50 | 3.65 | 3.75 | 4.00 | 0.00 | 0.00% | 0 | 19 | 1.33 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 17.00 | 1.81 | 3.35 | 3.17 | -0.54 | -14.56% | 30 | 158 | 0.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 17.50 | 1.80 | 2.80 | 2.69 | -0.57 | -17.49% | 842 | 185 | 0.82 | 1.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 18.00 | 1.75 | 2.25 | 2.21 | -0.38 | -14.68% | 58 | 601 | 0.63 | 0.98 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 18.50 | 1.69 | 2.22 | 1.78 | -0.32 | -15.24% | 183 | 504 | 0.51 | 0.94 | 0.10 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 19.00 | 1.20 | 1.31 | 1.28 | -0.40 | -23.81% | 41 | 998 | 0.39 | 0.87 | 0.18 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 19.50 | 0.70 | 1.05 | 0.85 | -0.25 | -22.73% | 111 | 2,860 | 0.45 | 0.75 | 0.29 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 20.00 | 0.50 | 0.54 | 0.53 | -0.37 | -41.12% | 2,860 | 23,797 | 0.35 | 0.59 | 0.37 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 20.50 | 0.27 | 0.28 | 0.28 | -0.33 | -54.10% | 2,038 | 1,054 | 0.34 | 0.40 | 0.38 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 21.00 | 0.13 | 0.14 | 0.14 | -0.20 | -58.83% | 8,008 | 1,784 | 0.34 | 0.23 | 0.30 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 21.50 | 0.05 | 0.08 | 0.07 | -0.11 | -61.12% | 207 | 939 | 0.36 | 0.13 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 471 | 2,927 | 0.38 | 0.07 | 0.12 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 22.50 | 0.01 | 0.04 | 0.02 | -0.06 | -75.00% | 145 | 3,669 | 0.42 | 0.04 | 0.07 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 23.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 28 | 5,583 | 0.49 | 0.02 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.58 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 37 | 1.64 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.07 | 0.02 | -0.03 | -60.00% | 125 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.02 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 94 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 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 | 0.21 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.02 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.52 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.53 | 0.60 | 0.00 | 0.00% | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 6 | 3.46 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.53 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 34 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 136 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 178 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 186 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 11 | 193 | 0.87 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 3 | 679 | 0.45 | -0.02 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 18.50 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 33 | 280 | 0.41 | -0.06 | 0.10 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 19.00 | 0.06 | 0.11 | 0.07 | -0.01 | -12.50% | 214 | 796 | 0.37 | -0.13 | 0.18 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 19.50 | 0.15 | 0.17 | 0.16 | +0.01 | +6.67% | 216 | 944 | 0.36 | -0.25 | 0.29 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 20.00 | 0.31 | 0.34 | 0.33 | +0.11 | +50.00% | 2,220 | 863 | 0.35 | -0.41 | 0.37 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 20.50 | 0.56 | 0.59 | 0.55 | +0.13 | +30.96% | 389 | 362 | 0.34 | -0.60 | 0.38 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 21.00 | 0.91 | 1.01 | 0.88 | +0.13 | +17.34% | 52 | 221 | 0.37 | -0.77 | 0.30 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 21.50 | 1.19 | 1.48 | 1.40 | +0.42 | +42.86% | 24 | 26 | 0.43 | -0.87 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 22.00 | 0.66 | 1.93 | 1.72 | +0.23 | +15.44% | 3 | 7 | 0.55 | -0.93 | 0.12 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 22.50 | 0.29 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.26 | -0.96 | 0.07 | -0.01 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 23.00 | 2.31 | 2.86 | % | 0 | 0 | 0.83 | -0.98 | 0.04 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 23.50 | 1.79 | 3.40 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 4/17/2025 4:00:03 PM EST |
| 24.00 | 2.64 | 4.75 | 3.35 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 25.00 | 4.75 | 5.75 | 6.95 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:03 PM EST |
| 26.00 | 5.75 | 6.15 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 27.00 | 6.55 | 7.05 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:03 PM EST |
| 30.00 | 9.75 | 10.85 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:03 PM EST |
| 35.00 | 14.50 | 17.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST |