Options Chain for BARRICK GOLD CORP COM (GOLD) - $19.55 as of 3/28/2025 8:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 11.05 | 9.35 | 0.00 | 0.00% | 0 | 22 | 0.98 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 7.75 | 9.95 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 12.00 | 7.05 | 7.25 | 7.85 | % | 5 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 13.00 | 6.15 | 8.25 | 6.55 | 0.00 | 0.00% | 0 | 31 | 0.58 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 5.20 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.99 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 4.20 | 4.30 | 4.45 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.96 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 3.25 | 3.35 | 3.37 | -0.33 | -8.92% | 106 | 81 | 0.33 | 0.92 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 2.37 | 2.45 | 2.69 | -0.01 | -0.37% | 10 | 537 | 0.32 | 0.85 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 1.59 | 1.65 | 1.66 | -0.28 | -14.44% | 416 | 2,657 | 0.31 | 0.74 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.98 | 1.18 | 1.00 | -0.25 | -20.00% | 221 | 3,719 | 0.31 | 0.57 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.56 | 0.59 | 0.56 | -0.18 | -24.33% | 635 | 3,224 | 0.31 | 0.39 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.29 | 0.33 | 0.33 | -0.08 | -19.52% | 250 | 3,162 | 0.31 | 0.25 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 0.15 | 0.18 | 0.17 | -0.05 | -22.73% | 566 | 737 | 0.33 | 0.16 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.08 | 0.11 | 0.10 | -0.02 | -16.67% | 46 | 259 | 0.35 | 0.10 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 0.04 | 0.07 | 0.07 | +0.02 | +40.00% | 101 | 45 | 0.36 | 0.06 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.04 | 0.15 | 0.05 | +0.01 | +25.00% | 10 | 435 | 0.49 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 0.01 | 2.10 | % | 0 | 0 | 3.56 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 2.09 | % | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 2.07 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 2.07 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 2.07 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 14.00 | 0.02 | 0.13 | 0.04 | 0.00 | 0.00% | 3 | 237 | 0.62 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.01 | 0.21 | 0.03 | -0.03 | -50.00% | 2 | 88 | 0.50 | -0.04 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 0.08 | 0.05 | -0.01 | -16.67% | 14 | 3,593 | 0.34 | -0.08 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.15 | 0.19 | 0.16 | +0.04 | +33.34% | 10 | 2,315 | 0.33 | -0.15 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.28 | 0.39 | 0.37 | +0.07 | +23.34% | 428 | 3,288 | 0.32 | -0.26 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.74 | 0.79 | 0.76 | +0.15 | +24.59% | 420 | 1,677 | 0.32 | -0.43 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 1.30 | 1.36 | 1.35 | +0.32 | +31.07% | 22 | 514 | 0.32 | -0.61 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 1.53 | 2.11 | 1.55 | -0.63 | -28.90% | 12 | 311 | 0.21 | -0.75 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 1.64 | 3.15 | 2.85 | +0.19 | +7.15% | 7 | 13 | 0.26 | -0.84 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 2.69 | 3.95 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.90 | 0.07 | 0.00 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 4.85 | 4.95 | % | 0 | 0 | 0.46 | -0.94 | 0.05 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 5.85 | 5.95 | % | 0 | 0 | 0.45 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 26.00 | 6.85 | 7.90 | % | 0 | 0 | 0.50 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 27.00 | 7.85 | 7.90 | % | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 9.85 | 11.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 15.85 | 15.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |