Options Chain for BARRICK MNG CORP COM SHS (B) - $40.16 as of 4/24/2026 4:28:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 36.55 | 40.15 | 38.35 | 37.79 | 0.00 | 0.00% | 12.78 | 0 | 1,445 | 9.09 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:58 PM EST |
| 5.00 | 34.40 | 38.15 | 36.28 | % | 7.26 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 8.00 | 31.40 | 35.15 | 33.28 | % | 4.16 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 10.00 | 29.40 | 33.20 | 31.30 | % | 3.13 | 0 | 14 | 3.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 13.00 | 26.45 | 30.20 | 28.33 | % | 2.18 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 15.00 | 24.45 | 28.25 | 26.35 | 27.76 | 0.00 | 0.00% | 1.76 | 0 | 34 | 2.77 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 17.00 | 22.65 | 25.35 | 24.00 | 24.15 | -1.75 | -6.76% | 1.41 | 2 | 138 | 2.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 20.00 | 20.00 | 22.15 | 21.08 | 23.23 | 0.00 | 0.00% | 1.05 | 0 | 626 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 22.00 | 17.95 | 19.90 | 18.93 | 18.35 | 0.00 | 0.00% | 0.86 | 0 | 491 | 1.37 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 14.50 | 16.85 | 15.68 | 14.65 | 0.00 | 0.00% | 0.63 | 0 | 551 | 1.11 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 26.00 | 13.90 | 16.20 | 15.05 | % | 0.58 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 27.00 | 12.70 | 15.45 | 14.08 | 12.60 | 0.00 | 0.00% | 0.52 | 0 | 868 | 1.17 | 0.99 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 28.00 | 12.05 | 14.30 | 13.18 | 14.66 | 0.00 | 0.00% | 0.47 | 0 | 37 | 1.05 | 0.98 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 29.00 | 11.05 | 12.65 | 11.85 | 13.55 | 0.00 | 0.00% | 0.41 | 0 | 49 | 0.76 | 0.97 | 0.01 | 0.00 | 4/1/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 10.75 | 11.60 | 11.18 | 11.05 | 0.00 | 0.00% | 0.37 | 0 | 2,066 | 0.69 | 0.96 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 31.00 | 9.20 | 10.75 | 9.98 | 11.70 | 0.00 | 0.00% | 0.32 | 0 | 48 | 0.68 | 0.94 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 32.00 | 8.25 | 9.80 | 9.03 | 10.15 | 0.00 | 0.00% | 0.28 | 0 | 540 | 0.64 | 0.92 | 0.02 | -0.01 | 4/6/2026 | 4/24/2026 3:59:58 PM EST |
| 33.00 | 8.25 | 8.65 | 8.45 | 8.57 | +0.82 | +10.59% | 0.26 | 10 | 561 | 0.44 | 0.90 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 34.00 | 7.45 | 7.95 | 7.70 | 8.96 | 0.00 | 0.00% | 0.23 | 0 | 576 | 0.47 | 0.87 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 6.65 | 7.00 | 6.83 | 6.83 | +0.23 | +3.49% | 0.20 | 1 | 3,294 | 0.45 | 0.83 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 36.00 | 5.90 | 6.45 | 6.18 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 511 | 0.48 | 0.79 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 37.00 | 5.00 | 6.05 | 5.53 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 1,650 | 0.49 | 0.75 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 38.00 | 4.60 | 4.80 | 4.70 | 4.70 | -0.52 | -9.97% | 0.12 | 1 | 8,752 | 0.46 | 0.70 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 39.00 | 3.95 | 4.40 | 4.18 | 4.03 | +0.44 | +12.26% | 0.11 | 10 | 714 | 0.48 | 0.65 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 3.45 | 3.60 | 3.53 | 3.50 | +0.52 | +17.45% | 0.09 | 52 | 5,730 | 0.46 | 0.60 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 41.00 | 2.98 | 3.10 | 3.04 | 3.03 | +0.43 | +16.54% | 0.07 | 35 | 685 | 0.46 | 0.54 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 42.00 | 2.55 | 2.65 | 2.60 | 2.53 | +0.38 | +17.68% | 0.06 | 63 | 751 | 0.46 | 0.49 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 43.00 | 2.16 | 2.26 | 2.21 | 2.19 | +0.39 | +21.67% | 0.05 | 94 | 7,977 | 0.46 | 0.44 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 44.00 | 1.83 | 1.92 | 1.88 | 1.90 | +0.35 | +22.59% | 0.04 | 41 | 799 | 0.47 | 0.39 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 45.00 | 1.54 | 1.62 | 1.58 | 1.57 | +0.26 | +19.85% | 0.04 | 575 | 5,759 | 0.47 | 0.35 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 46.00 | 1.29 | 1.38 | 1.34 | 1.33 | +0.24 | +22.02% | 0.03 | 241 | 14,502 | 0.47 | 0.31 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 47.00 | 0.99 | 1.18 | 1.09 | 1.10 | +0.16 | +17.03% | 0.02 | 100 | 1,093 | 0.47 | 0.27 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 48.00 | 0.77 | 0.99 | 0.88 | 0.93 | +0.14 | +17.73% | 0.02 | 34 | 2,393 | 0.46 | 0.23 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 49.00 | 0.70 | 0.95 | 0.83 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,154 | 0.49 | 0.20 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 50.00 | 0.65 | 0.71 | 0.68 | 0.65 | +0.11 | +20.37% | 0.01 | 466 | 23,524 | 0.49 | 0.17 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 55.00 | 0.28 | 0.31 | 0.30 | 0.29 | +0.05 | +20.84% | 0.01 | 19 | 7,731 | 0.51 | 0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 60.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.02 | +18.19% | 0.00 | 45 | 20,463 | 0.53 | 0.03 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,642 | 0.66 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 70.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,900 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 747 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | % | 0.09 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.94 | 0.47 | % | 0.05 | 0 | 14 | 2.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 2,221 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 1,340 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,815 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 20.00 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,701 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29,070 | 0.78 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,311 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.75 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 28.00 | 0.01 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 962 | 0.51 | -0.02 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 29.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 1,226 | 0.49 | -0.03 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 0.10 | 0.21 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4,895 | 0.51 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 31.00 | 0.01 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.42 | -0.06 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 32.00 | 0.06 | 0.39 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,555 | 0.44 | -0.08 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 33.00 | 0.31 | 0.74 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1,579 | 0.52 | -0.10 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 34.00 | 0.45 | 0.81 | 0.63 | 0.50 | -0.17 | -25.38% | 0.02 | 1 | 716 | 0.51 | -0.13 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 0.66 | 0.86 | 0.76 | 0.63 | -0.23 | -26.75% | 0.02 | 71 | 7,045 | 0.49 | -0.17 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 36.00 | 0.82 | 0.95 | 0.89 | 0.90 | -0.25 | -21.74% | 0.02 | 50 | 3,236 | 0.46 | -0.21 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 37.00 | 1.07 | 1.23 | 1.15 | 1.51 | 0.00 | 0.00% | 0.03 | 0 | 1,009 | 0.46 | -0.25 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 38.00 | 1.38 | 1.59 | 1.49 | 1.54 | -0.48 | -23.77% | 0.04 | 3 | 3,102 | 0.46 | -0.30 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 39.00 | 1.84 | 1.94 | 1.89 | 1.89 | -0.36 | -16.00% | 0.05 | 240 | 1,168 | 0.47 | -0.35 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 2.28 | 2.39 | 2.34 | 2.36 | -0.40 | -14.50% | 0.06 | 7 | 3,908 | 0.47 | -0.40 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 41.00 | 2.78 | 2.90 | 2.84 | 2.80 | -0.82 | -22.66% | 0.07 | 5 | 1,851 | 0.47 | -0.46 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 42.00 | 3.20 | 3.50 | 3.35 | 3.43 | -0.48 | -12.28% | 0.08 | 42 | 2,352 | 0.46 | -0.51 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 43.00 | 3.80 | 4.10 | 3.95 | 3.97 | -0.59 | -12.94% | 0.09 | 2 | 1,654 | 0.46 | -0.56 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 44.00 | 4.50 | 4.75 | 4.63 | 4.65 | -0.65 | -12.27% | 0.11 | 1 | 1,797 | 0.47 | -0.61 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 45.00 | 5.15 | 6.10 | 5.63 | 5.93 | +0.31 | +5.52% | 0.13 | 5 | 4,094 | 0.52 | -0.65 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 46.00 | 5.95 | 6.85 | 6.40 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 578 | 0.53 | -0.69 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 47.00 | 6.50 | 7.60 | 7.05 | 7.33 | -0.73 | -9.06% | 0.15 | 10 | 855 | 0.51 | -0.73 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 48.00 | 7.30 | 8.80 | 8.05 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 547 | 0.54 | -0.77 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 49.00 | 8.05 | 9.45 | 8.75 | 8.93 | +0.93 | +11.63% | 0.18 | 1 | 358 | 0.51 | -0.80 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 50.00 | 9.20 | 9.80 | 9.50 | 9.92 | +1.22 | +14.03% | 0.19 | 38 | 982 | 0.51 | -0.83 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 55.00 | 13.65 | 15.20 | 14.43 | 12.25 | 0.00 | 0.00% | 0.26 | 0 | 707 | 0.82 | -0.92 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 60.00 | 18.20 | 20.20 | 19.20 | % | 0.32 | 0 | 130 | 0.97 | -0.97 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 65.00 | 22.95 | 25.20 | 24.08 | % | 0.37 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 70.00 | 27.80 | 30.20 | 29.00 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 75.00 | 33.35 | 35.20 | 34.28 | 31.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 80.00 | 38.50 | 40.20 | 39.35 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |