Options Chain for BARRICK MNG CORP COM SHS (B) - $19.16 as of 5/30/2025 8:56:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.10 | 17.75 | 15.86 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 5.00 | 13.80 | 15.70 | 13.95 | 0.00 | 0.00% | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 8.00 | 9.70 | 12.70 | 11.15 | +0.05 | +0.45% | 1 | 3 | 5.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 10.00 | 8.55 | 10.70 | 9.00 | 0.00 | 0.00% | 0 | 275 | 4.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 12.00 | 6.75 | 8.65 | 7.00 | 0.00 | 0.00% | 0 | 7 | 3.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 13.00 | 5.20 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 234 | 2.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 14.00 | 5.20 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 34 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 15.00 | 4.15 | 4.25 | 4.10 | +0.07 | +1.74% | 9 | 1,604 | 1.04 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 16.00 | 3.20 | 3.25 | 3.10 | +0.05 | +1.64% | 6 | 908 | 1.89 | 0.96 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 17.00 | 2.24 | 2.31 | 2.00 | 0.00 | 0.00% | 26 | 5,176 | 0.72 | 0.89 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 1.35 | 1.38 | 1.36 | +0.20 | +17.25% | 661 | 8,984 | 0.35 | 0.75 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 19.00 | 0.63 | 0.67 | 0.67 | +0.12 | +21.82% | 899 | 14,178 | 0.33 | 0.55 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 0.24 | 0.26 | 0.25 | +0.03 | +13.64% | 1,079 | 32,054 | 0.31 | 0.35 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 21.00 | 0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 413 | 13,714 | 0.33 | 0.19 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 22.00 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 10 | 39,863 | 0.35 | 0.09 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 302 | 15,081 | 0.39 | 0.04 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,173 | 0.53 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 4 | 8,575 | 0.52 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 677 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 3,221 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 139 | 0.86 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,139 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,594 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,634 | 1.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | % | 0 | 2,703 | 3.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.04 | % | 0 | 1,113 | 2.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.04 | % | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 1,557 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 885 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 7,484 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 3,497 | 0.89 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 200 | 18,504 | 0.59 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 406 | 8,487 | 0.43 | -0.04 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 23 | 14,494 | 0.35 | -0.11 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 0.14 | 0.16 | 0.15 | -0.05 | -25.00% | 189 | 10,290 | 0.31 | -0.25 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 19.00 | 0.42 | 0.55 | 0.45 | -0.11 | -19.65% | 880 | 7,157 | 0.29 | -0.45 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 1.00 | 1.07 | 1.22 | -0.01 | -0.82% | 9 | 21,370 | 0.35 | -0.65 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 21.00 | 1.60 | 2.36 | 2.14 | -0.07 | -3.17% | 2 | 9,722 | 1.59 | -0.81 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 22.00 | 2.28 | 2.87 | 2.90 | -0.20 | -6.46% | 100 | 2,227 | 0.67 | -0.91 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 23.00 | 3.75 | 3.90 | 4.15 | 0.00 | 0.00% | 0 | 288 | 1.56 | -0.96 | 0.04 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 24.00 | 4.75 | 4.90 | % | 0 | 556 | 1.26 | -0.99 | 0.02 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 5.80 | 6.80 | 7.26 | 0.00 | 0.00% | 0 | 112 | 1.31 | -1.00 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 26.00 | 6.15 | 6.85 | % | 0 | 20 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 27.00 | 6.55 | 7.85 | % | 0 | 5 | 2.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 28.00 | 8.50 | 8.90 | % | 0 | 5 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 29.00 | 9.40 | 10.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 10.45 | 10.85 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 15.30 | 15.90 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 37.00 | 16.35 | 18.55 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |