Options Chain for BARRICK GOLD CORP COM (GOLD) - $19.05 as of 4/25/2025 8:35:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.65 | 11.10 | 9.14 | 0.00 | 0.00% | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 11.00 | 7.40 | 9.80 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 12.00 | 7.05 | 7.15 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 13.00 | 6.05 | 6.15 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 14.00 | 5.05 | 6.20 | 6.74 | 0.00 | 0.00% | 0 | 10 | 0.75 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 14.50 | 2.90 | 4.70 | % | 0 | 0 | 0.68 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 15.00 | 4.10 | 4.20 | % | 0 | 0 | 1.50 | 0.98 | 0.02 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 15.50 | 3.60 | 3.70 | 2.72 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.98 | 0.03 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 3.15 | 3.25 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.95 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 16.50 | 2.55 | 2.79 | 3.11 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.91 | 0.07 | -0.01 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 17.00 | 2.23 | 2.32 | 2.50 | 0.00 | 0.00% | 0 | 247 | 0.38 | 0.87 | 0.10 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 17.50 | 1.50 | 2.72 | 2.08 | 0.00 | 0.00% | 0 | 52 | 1.03 | 0.81 | 0.13 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 18.00 | 1.15 | 1.56 | 1.46 | -0.22 | -13.10% | 1 | 31 | 0.68 | 0.73 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 18.50 | 1.08 | 1.37 | 1.10 | -0.33 | -23.08% | 50 | 55 | 0.42 | 0.64 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 19.00 | 0.85 | 0.90 | 0.84 | -0.32 | -27.59% | 28 | 244 | 0.39 | 0.54 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 19.50 | 0.62 | 0.66 | 0.65 | -0.22 | -25.29% | 4,055 | 325 | 0.38 | 0.45 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 0.44 | 0.48 | 0.46 | -0.18 | -28.13% | 41 | 3,872 | 0.39 | 0.36 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 20.50 | 0.30 | 0.34 | 0.35 | -0.12 | -25.54% | 17 | 584 | 0.38 | 0.28 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 0.21 | 0.24 | 0.23 | -0.10 | -30.31% | 25 | 698 | 0.39 | 0.21 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 21.50 | 0.15 | 0.18 | 0.15 | -0.08 | -34.79% | 5 | 64 | 0.40 | 0.16 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.13 | 0.12 | -0.05 | -29.42% | 13 | 1,164 | 0.41 | 0.12 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.50 | 0.07 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.09 | 0.07 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 0.02 | 0.08 | 0.06 | -0.03 | -33.34% | 3 | 89 | 0.44 | 0.06 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.07 | 0.06 | -0.02 | -25.00% | 2 | 10 | 0.55 | 0.04 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.02 | 0.02 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 1.29 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.01 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.69 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.26 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.20 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 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 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.82 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 14.50 | 0.00 | 0.39 | 0.02 | % | 1 | 0 | 1.02 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 15.00 | 0.00 | 0.03 | 0.03 | % | 1 | 0 | 0.48 | -0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 15.50 | 0.00 | 1.31 | % | 0 | 0 | 1.45 | -0.02 | 0.03 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 16.00 | 0.04 | 0.09 | 0.07 | +0.01 | +16.67% | 10 | 66 | 0.52 | -0.05 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 16.50 | 0.08 | 0.12 | 0.12 | -0.03 | -20.00% | 10 | 20 | 0.42 | -0.09 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 17.00 | 0.14 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 276 | 0.41 | -0.13 | 0.10 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 17.50 | 0.23 | 0.27 | 0.25 | +0.01 | +4.17% | 7 | 496 | 0.40 | -0.19 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 18.00 | 0.34 | 0.37 | 0.37 | 0.00 | 0.00% | 44 | 349 | 0.39 | -0.27 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 18.50 | 0.51 | 0.56 | 0.56 | +0.09 | +19.15% | 15 | 49 | 0.39 | -0.36 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 19.00 | 0.73 | 0.78 | 0.76 | +0.08 | +11.77% | 52 | 226 | 0.39 | -0.46 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 19.50 | 1.00 | 1.06 | 0.92 | 0.00 | 0.00% | 0 | 250 | 0.39 | -0.55 | 0.20 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 1.13 | 1.68 | 1.42 | +0.14 | +10.94% | 6 | 749 | 0.70 | -0.64 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 20.50 | 1.69 | 1.74 | 1.82 | 0.00 | 0.00% | 0 | 400 | 0.39 | -0.72 | 0.16 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 2.09 | 2.15 | 2.14 | 0.00 | 0.00% | 0 | 211 | 0.47 | -0.79 | 0.14 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 21.50 | 2.46 | 2.71 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.84 | 0.11 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 2.97 | 3.05 | 3.09 | 0.00 | 0.00% | 0 | 36 | 0.39 | -0.88 | 0.09 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 22.50 | 3.45 | 3.55 | 2.57 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.91 | 0.07 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 3.10 | 5.25 | 2.68 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.94 | 0.06 | 0.00 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 23.50 | 2.75 | 4.50 | % | 0 | 0 | 0.52 | -0.96 | 0.04 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 24.00 | 4.85 | 5.25 | % | 0 | 0 | 1.51 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 24.50 | 5.40 | 5.85 | % | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 25.00 | 5.90 | 6.00 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 26.00 | 6.90 | 7.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 27.00 | 7.90 | 8.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 28.00 | 8.90 | 9.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 29.00 | 9.90 | 10.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 30.00 | 10.90 | 11.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 15.90 | 16.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |