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 | 7.20 | 11.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 11.00 | 6.90 | 9.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.00 | 5.55 | 8.55 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.00 | 4.45 | 7.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.50 | 5.50 | 6.60 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 14.00 | 3.75 | 5.65 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 14.50 | 3.45 | 6.65 | 4.90 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 15.00 | 3.90 | 5.05 | 4.33 | 0.00 | 0.00% | 0 | 3 | 0.57 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 15.50 | 2.88 | 5.15 | 3.38 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 3.45 | 4.25 | % | 0 | 0 | 1.21 | 0.98 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 16.50 | 2.79 | 4.15 | 2.58 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.96 | 0.04 | -0.01 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 2.44 | 2.80 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.93 | 0.07 | -0.01 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 17.50 | 2.01 | 2.26 | 1.85 | 0.00 | 0.00% | 0 | 564 | 0.39 | 0.89 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 1.01 | 2.01 | 1.69 | +0.02 | +1.20% | 10 | 30 | 0.25 | 0.83 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 18.50 | 1.21 | 1.74 | 1.34 | -0.29 | -17.80% | 10 | 197 | 0.35 | 0.75 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 0.86 | 1.30 | 1.05 | +0.18 | +20.69% | 16 | 85 | 0.33 | 0.65 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.75 | 0.69 | -0.02 | -2.82% | 56 | 110 | 0.31 | 0.54 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 0.30 | 0.53 | 0.49 | +0.09 | +22.50% | 37 | 815 | 0.26 | 0.42 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 1.59 | 0.35 | -0.08 | -18.61% | 16 | 29 | 0.51 | 0.32 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.26 | 0.24 | +0.02 | +9.10% | 15 | 86 | 0.25 | 0.23 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.17 | 0.15 | +0.05 | +50.00% | 29 | 8 | 0.27 | 0.17 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.11 | 0.11 | -0.04 | -26.67% | 1 | 46 | 0.28 | 0.12 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.19 | 0.07 | -0.05 | -41.67% | 3 | 13 | 0.36 | 0.08 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.05 | 0.06 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.85 | % | 0 | 0 | 0.85 | 0.02 | 0.03 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.02 | 0.02 | 0.00 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.64 | % | 0 | 0 | 0.94 | 0.00 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.45 | 0.52 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 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 | 0.02 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 100 | 1.09 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.09 | % | 0 | 0 | 0.46 | -0.02 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.17 | % | 0 | 0 | 0.39 | -0.04 | 0.04 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.08 | +0.01 | +14.29% | 1,500 | 33 | 0.33 | -0.07 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.11 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 0.14 | 0.73 | 0.20 | +0.01 | +5.27% | 58 | 218 | 0.49 | -0.17 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 18.50 | 0.20 | 0.42 | 0.31 | -0.06 | -16.22% | 8 | 50 | 0.32 | -0.25 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 0.27 | 0.89 | 0.50 | -0.01 | -1.97% | 57 | 20 | 0.36 | -0.35 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 19.50 | 0.62 | 0.88 | 0.89 | +0.20 | +28.99% | 12 | 16 | 0.34 | -0.46 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 0.77 | 1.03 | 1.32 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.58 | 0.23 | -0.01 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 20.50 | 1.21 | 1.44 | % | 0 | 0 | 0.32 | -0.68 | 0.21 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 21.00 | 1.49 | 2.35 | % | 0 | 0 | 0.33 | -0.77 | 0.18 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 21.50 | 1.97 | 2.38 | % | 0 | 0 | 0.37 | -0.83 | 0.14 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 22.00 | 2.36 | 2.89 | % | 0 | 0 | 0.37 | -0.88 | 0.11 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 22.50 | 2.80 | 4.05 | % | 0 | 0 | 0.42 | -0.92 | 0.08 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 23.00 | 3.45 | 4.65 | % | 0 | 0 | 0.41 | -0.95 | 0.06 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 23.50 | 3.40 | 4.15 | % | 0 | 0 | 0.45 | -0.98 | 0.03 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 24.00 | 3.50 | 5.50 | 4.68 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 4.60 | 6.50 | % | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 9.55 | 11.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 35.00 | 14.55 | 16.55 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |