Options Chain for BARRICK MNG CORP COM SHS (B) - $41.87 as of 5/29/2026 5:29:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.95 | 18.20 | 17.08 | % | 0.68 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 28.00 | 12.90 | 15.25 | 14.08 | % | 0.50 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 29.00 | 11.95 | 14.20 | 13.08 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 30.00 | 10.95 | 13.20 | 12.08 | 11.71 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 31.00 | 9.95 | 12.20 | 11.08 | % | 0.36 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 32.00 | 8.95 | 11.20 | 10.08 | % | 0.32 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 33.00 | 7.95 | 10.30 | 9.13 | % | 0.28 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 34.00 | 6.95 | 9.20 | 8.08 | 7.75 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.10 | 0.98 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 35.00 | 6.05 | 8.20 | 7.13 | % | 0.20 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 35.50 | 5.60 | 7.70 | 6.65 | % | 0.19 | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 36.00 | 5.00 | 7.25 | 6.13 | 6.52 | -3.13 | -32.44% | 0.17 | 8 | 8 | 0.92 | 0.96 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 36.50 | 4.80 | 6.75 | 5.78 | % | 0.16 | 0 | 0 | 0.86 | 0.95 | 0.02 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 37.00 | 4.30 | 6.40 | 5.35 | 3.91 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.88 | 0.93 | 0.03 | -0.02 | 5/22/2026 | 5/29/2026 4:00:06 PM EST |
| 37.50 | 3.90 | 5.80 | 4.85 | % | 0.13 | 0 | 0 | 0.78 | 0.91 | 0.04 | -0.03 | 5/29/2026 4:00:06 PM EST | |||
| 38.00 | 4.50 | 5.30 | 4.90 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.73 | 0.89 | 0.04 | -0.03 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 38.50 | 3.05 | 4.90 | 3.98 | % | 0.10 | 0 | 0 | 0.72 | 0.86 | 0.05 | -0.04 | 5/29/2026 4:00:06 PM EST | |||
| 39.00 | 3.65 | 4.45 | 4.05 | 4.02 | +0.92 | +29.68% | 0.10 | 14 | 16 | 0.68 | 0.83 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 39.50 | 3.10 | 4.15 | 3.63 | 2.11 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.70 | 0.80 | 0.07 | -0.04 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 40.00 | 2.85 | 3.75 | 3.30 | 2.63 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.50 | 0.77 | 0.08 | -0.05 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 40.50 | 2.71 | 2.99 | 2.85 | % | 0.07 | 0 | 0 | 0.46 | 0.73 | 0.08 | -0.05 | 5/29/2026 4:00:06 PM EST | |||
| 41.00 | 2.28 | 2.60 | 2.44 | 2.48 | +0.12 | +5.09% | 0.06 | 57 | 81 | 0.44 | 0.68 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 41.50 | 2.06 | 2.45 | 2.26 | 2.30 | +0.65 | +39.40% | 0.05 | 4 | 13 | 0.48 | 0.64 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 42.00 | 1.85 | 2.00 | 1.93 | 2.01 | +0.22 | +12.30% | 0.05 | 238 | 55 | 0.47 | 0.59 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 42.50 | 1.59 | 1.76 | 1.68 | 1.66 | +0.19 | +12.93% | 0.04 | 42 | 177 | 0.48 | 0.54 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 43.00 | 1.36 | 1.47 | 1.42 | 1.38 | +0.13 | +10.40% | 0.03 | 82 | 171 | 0.47 | 0.49 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 43.50 | 1.15 | 1.28 | 1.22 | 1.20 | +0.25 | +26.32% | 0.03 | 28 | 215 | 0.47 | 0.44 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 44.00 | 0.97 | 1.09 | 1.03 | 1.00 | +0.40 | +66.67% | 0.02 | 103 | 157 | 0.47 | 0.39 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 44.50 | 0.79 | 0.94 | 0.87 | 0.88 | +0.07 | +8.65% | 0.02 | 9 | 35 | 0.47 | 0.34 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 45.00 | 0.68 | 0.77 | 0.73 | 0.66 | +0.08 | +13.80% | 0.02 | 21 | 540 | 0.47 | 0.30 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 45.50 | 0.54 | 0.64 | 0.59 | 0.60 | +0.10 | +20.00% | 0.01 | 9 | 1 | 0.47 | 0.26 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 46.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.09 | +22.50% | 0.01 | 34 | 132 | 0.47 | 0.22 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 46.50 | 0.36 | 0.47 | 0.42 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.19 | 0.07 | -0.04 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 47.00 | 0.26 | 0.42 | 0.34 | 0.36 | +0.17 | +89.48% | 0.01 | 1 | 100 | 0.48 | 0.16 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 47.50 | 0.17 | 1.02 | 0.60 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.05 | -0.03 | 5/29/2026 4:00:06 PM EST | |||
| 48.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.01 | +5.00% | 0.00 | 5 | 16 | 0.48 | 0.11 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 48.50 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 0.88 | 0.09 | 0.04 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 49.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.06 | -37.50% | 0.00 | 28 | 14 | 0.49 | 0.08 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 50.00 | 0.01 | 0.14 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 6 | 484 | 0.44 | 0.06 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.85 | 0.03 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 0.28 | 0.14 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.02 | 0.01 | -0.01 | 5/13/2026 | 5/29/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 54.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.11 | -0.01 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 1.08 | 0.54 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.36 | -0.02 | 0.01 | -0.01 | 5/19/2026 | 5/29/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.39 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 35.50 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.17 | -0.03 | 0.01 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.81 | 0.41 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.00 | -0.04 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 36.50 | 0.00 | 1.37 | 0.69 | % | 0.02 | 0 | 0 | 1.19 | -0.05 | 0.02 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 37.00 | 0.05 | 0.19 | 0.12 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 0.49 | -0.07 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 37.50 | 0.07 | 0.33 | 0.20 | 0.12 | -0.09 | -42.86% | 0.01 | 1 | 1 | 0.51 | -0.09 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 38.00 | 0.13 | 0.38 | 0.26 | 0.18 | -0.42 | -70.00% | 0.01 | 68 | 192 | 0.51 | -0.11 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 38.50 | 0.20 | 0.35 | 0.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.14 | 0.05 | -0.04 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 39.00 | 0.26 | 0.40 | 0.33 | 0.33 | -0.14 | -29.79% | 0.01 | 8 | 32 | 0.48 | -0.17 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 39.50 | 0.32 | 0.45 | 0.39 | 0.40 | -0.37 | -48.06% | 0.01 | 1 | 2 | 0.46 | -0.20 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 40.00 | 0.50 | 0.56 | 0.53 | 0.52 | -0.29 | -35.81% | 0.01 | 3 | 60 | 0.47 | -0.23 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 40.50 | 0.56 | 0.70 | 0.63 | 0.92 | -0.60 | -39.48% | 0.02 | 5 | 1 | 0.46 | -0.27 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 41.00 | 0.70 | 0.88 | 0.79 | 0.77 | -0.37 | -32.46% | 0.02 | 4 | 24 | 0.46 | -0.32 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 41.50 | 0.89 | 1.07 | 0.98 | 1.02 | -0.31 | -23.31% | 0.02 | 11 | 24 | 0.46 | -0.36 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 42.00 | 1.05 | 1.28 | 1.17 | 1.22 | -1.05 | -46.26% | 0.03 | 129 | 31 | 0.46 | -0.41 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 42.50 | 1.32 | 1.59 | 1.46 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | -0.46 | 0.10 | -0.06 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 43.00 | 1.61 | 1.85 | 1.73 | 1.81 | -0.66 | -26.73% | 0.04 | 1 | 114 | 0.48 | -0.51 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 43.50 | 1.90 | 2.11 | 2.01 | 1.99 | % | 0.05 | 1 | 0 | 0.47 | -0.56 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 44.00 | 2.16 | 2.44 | 2.30 | 2.27 | -0.78 | -25.58% | 0.05 | 5 | 7 | 0.47 | -0.61 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 44.50 | 2.50 | 2.82 | 2.66 | 2.68 | % | 0.06 | 10 | 0 | 0.48 | -0.66 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 45.00 | 2.81 | 3.25 | 3.03 | 3.01 | -1.58 | -34.43% | 0.07 | 10 | 13 | 0.48 | -0.70 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 45.50 | 3.25 | 3.55 | 3.40 | % | 0.07 | 0 | 0 | 0.48 | -0.74 | 0.08 | -0.05 | 5/29/2026 4:00:06 PM EST | |||
| 46.00 | 3.45 | 4.40 | 3.93 | 5.12 | 0.00 | 0.00% | 0.09 | 0 | 173 | 0.50 | -0.78 | 0.08 | -0.04 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 46.50 | 3.90 | 5.40 | 4.65 | % | 0.10 | 0 | 0 | 0.91 | -0.81 | 0.07 | -0.04 | 5/29/2026 4:00:06 PM EST | |||
| 47.00 | 4.25 | 5.85 | 5.05 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.94 | -0.84 | 0.06 | -0.04 | 5/14/2026 | 5/29/2026 4:00:06 PM EST |
| 47.50 | 4.55 | 6.25 | 5.40 | % | 0.11 | 0 | 0 | 0.95 | -0.87 | 0.05 | -0.03 | 5/29/2026 4:00:06 PM EST | |||
| 48.00 | 5.10 | 6.70 | 5.90 | % | 0.12 | 0 | 0 | 0.98 | -0.89 | 0.05 | -0.03 | 5/29/2026 4:00:06 PM EST | |||
| 48.50 | 5.45 | 7.20 | 6.33 | % | 0.13 | 0 | 0 | 1.02 | -0.91 | 0.04 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 49.00 | 5.95 | 7.65 | 6.80 | % | 0.14 | 0 | 0 | 1.05 | -0.92 | 0.04 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 50.00 | 6.80 | 8.50 | 7.65 | % | 0.15 | 0 | 0 | 1.07 | -0.94 | 0.03 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 51.00 | 7.95 | 9.55 | 8.75 | % | 0.17 | 0 | 0 | 1.16 | -0.97 | 0.02 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 52.00 | 8.95 | 10.55 | 9.75 | % | 0.19 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 53.00 | 9.80 | 11.55 | 10.68 | % | 0.20 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 54.00 | 10.85 | 12.55 | 11.70 | % | 0.22 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 55.00 | 11.75 | 13.55 | 12.65 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 60.00 | 16.75 | 18.55 | 17.65 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST |