Options Chain for BARRICK GOLD CORP COM (GOLD) - $18.64 as of 5/5/2025 8:14:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.15 | 10.40 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 11.00 | 7.50 | 7.75 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.00 | 6.00 | 8.55 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.00 | 5.15 | 5.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.50 | 3.75 | 5.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 2.91 | 4.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.50 | 2.60 | 4.55 | % | 0 | 0 | 0.80 | 0.99 | 0.03 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 3.00 | 3.80 | % | 0 | 0 | 0.56 | 0.97 | 0.04 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 15.50 | 2.90 | 3.35 | % | 0 | 0 | 0.11 | 0.93 | 0.06 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 16.00 | 2.21 | 2.86 | % | 0 | 0 | 0.48 | 0.89 | 0.08 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 16.50 | 1.73 | 2.91 | % | 0 | 0 | 0.40 | 0.84 | 0.10 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 17.00 | 0.44 | 2.74 | 1.90 | % | 3 | 0 | 0.54 | 0.78 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 17.50 | 1.54 | 1.62 | % | 0 | 0 | 0.40 | 0.71 | 0.15 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 18.00 | 1.20 | 1.29 | 1.24 | +0.23 | +22.78% | 5 | 101 | 0.38 | 0.63 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 18.50 | 0.90 | 1.01 | 0.97 | +0.18 | +22.79% | 10 | 5 | 0.37 | 0.54 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 19.00 | 0.70 | 0.76 | % | 0 | 0 | 0.37 | 0.45 | 0.18 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 19.50 | 0.52 | 0.58 | 0.50 | % | 1 | 0 | 0.38 | 0.37 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 20.00 | 0.39 | 0.42 | 0.39 | +0.07 | +21.88% | 9 | 5 | 0.38 | 0.29 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 20.50 | 0.28 | 0.32 | 0.29 | +0.05 | +20.84% | 8 | 2 | 0.38 | 0.23 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 21.00 | 0.21 | 0.24 | 0.18 | % | 69 | 0 | 0.39 | 0.18 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 21.50 | 0.15 | 0.19 | % | 0 | 0 | 0.40 | 0.14 | 0.09 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 22.00 | 0.10 | 0.26 | 0.10 | 0.00 | 0.00% | 1 | 1 | 0.39 | 0.10 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.12 | % | 0 | 0 | 0.43 | 0.08 | 0.06 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 0.06 | 0.10 | 0.07 | +0.01 | +16.67% | 210 | 5 | 0.43 | 0.06 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.28 | 0.06 | % | 110 | 0 | 0.56 | 0.05 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 24.00 | 0.05 | 0.10 | 0.06 | % | 500 | 0 | 0.49 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 24.50 | 0.00 | 0.72 | % | 0 | 0 | 0.97 | 0.01 | 0.02 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.90 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.83 | % | 0 | 0 | 0.97 | -0.01 | 0.03 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.44 | % | 0 | 0 | 0.61 | -0.03 | 0.04 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.07 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 0.11 | 0.15 | 0.14 | 0.00 | 0.00% | 3 | 1 | 0.39 | -0.11 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.50 | 0.17 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.16 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 17.00 | 0.26 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 106 | 0.39 | -0.22 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 17.50 | 0.40 | 0.44 | 0.41 | % | 25 | 0 | 0.37 | -0.29 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 18.00 | 0.56 | 0.62 | 0.60 | -0.19 | -24.06% | 3 | 46 | 0.36 | -0.37 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 18.50 | 0.76 | 1.16 | 0.77 | -0.09 | -10.47% | 5 | 1 | 0.42 | -0.46 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 19.00 | 1.04 | 1.10 | 1.05 | -0.19 | -15.33% | 1 | 10 | 0.35 | -0.55 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 19.50 | 1.21 | 1.44 | % | 0 | 0 | 0.32 | -0.63 | 0.17 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 1.52 | 1.79 | % | 0 | 0 | 0.30 | -0.71 | 0.15 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 20.50 | 2.11 | 2.19 | 2.15 | % | 5 | 0 | 0.34 | -0.77 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 21.00 | 2.43 | 2.67 | % | 0 | 0 | 0.33 | -0.82 | 0.11 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 21.50 | 2.31 | 3.35 | 3.05 | % | 1 | 0 | 0.40 | -0.86 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 22.00 | 2.02 | 3.55 | % | 0 | 0 | 0.22 | -0.90 | 0.08 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 22.50 | 3.90 | 4.45 | % | 0 | 0 | 0.61 | -0.92 | 0.06 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 3.35 | 4.50 | % | 0 | 0 | 0.85 | -0.94 | 0.05 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.50 | 4.85 | 5.00 | % | 0 | 0 | 0.67 | -0.95 | 0.04 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 24.00 | 4.95 | 5.45 | % | 0 | 0 | 0.64 | -0.96 | 0.03 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 24.50 | 5.65 | 7.85 | % | 0 | 0 | 0.53 | -0.99 | 0.02 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 6.20 | 6.45 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 26.00 | 7.15 | 8.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 27.00 | 8.30 | 9.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 28.00 | 8.90 | 9.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 10.45 | 13.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 15.50 | 16.55 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |