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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.85 | 17.25 | 15.30 | 0.00 | 0.00% | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 5.00 | 14.00 | 15.80 | 13.80 | 0.00 | 0.00% | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:56 PM EST |
| 8.00 | 10.80 | 12.95 | 12.30 | 0.00 | 0.00% | 0 | 71 | 3.30 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 10.00 | 7.70 | 9.45 | 9.05 | 0.00 | 0.00% | 0 | 348 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 12.00 | 7.05 | 8.10 | 7.10 | 0.00 | 0.00% | 0 | 66 | 0.38 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 13.00 | 6.10 | 6.20 | 6.05 | -0.15 | -2.42% | 5 | 2,032 | 1.17 | 0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 14.00 | 5.10 | 5.20 | 5.15 | 0.00 | 0.00% | 0 | 315 | 0.50 | 0.96 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 15.00 | 4.15 | 4.25 | 4.10 | -0.40 | -8.89% | 19 | 3,134 | 0.43 | 0.92 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 3.20 | 3.30 | 3.20 | -0.05 | -1.54% | 9 | 2,267 | 0.39 | 0.86 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 17.00 | 2.38 | 2.43 | 2.32 | -0.38 | -14.08% | 9 | 6,222 | 0.37 | 0.78 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 18.00 | 1.66 | 1.79 | 1.70 | -0.25 | -12.83% | 341 | 5,915 | 0.37 | 0.67 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 19.00 | 1.09 | 1.14 | 1.10 | -0.26 | -19.12% | 337 | 8,016 | 0.36 | 0.54 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 0.68 | 0.71 | 0.71 | -0.19 | -21.12% | 1,417 | 24,048 | 0.36 | 0.39 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 0.41 | 0.45 | 0.43 | -0.14 | -24.57% | 787 | 6,817 | 0.36 | 0.26 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 0.25 | 0.27 | 0.27 | -0.08 | -22.86% | 447 | 38,148 | 0.37 | 0.18 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 0.15 | 0.18 | 0.16 | -0.06 | -27.28% | 97 | 13,901 | 0.38 | 0.14 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 0.09 | 0.12 | 0.11 | -0.03 | -21.43% | 251 | 2,981 | 0.40 | 0.13 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.07 | 0.09 | 0.08 | -0.01 | -11.12% | 214 | 7,995 | 0.42 | 0.12 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 0.03 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 592 | 0.48 | 0.08 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 0.01 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 3,213 | 0.50 | 0.08 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 0.01 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 140 | 0.52 | 0.07 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 0.01 | 0.15 | % | 0 | 0 | 0.56 | 0.05 | 0.02 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,210 | 0.54 | 0.05 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 5 | 2,580 | 0.66 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 1,615 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,703 | 2.05 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 4/25/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,113 | 1.64 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/25/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 4/25/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,557 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 12.00 | 0.01 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 885 | 0.80 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 7,768 | 0.63 | -0.02 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 3,496 | 0.56 | -0.04 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 15.00 | 0.07 | 0.09 | 0.07 | -0.03 | -30.00% | 173 | 18,709 | 0.41 | -0.08 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 0.15 | 0.17 | 0.17 | 0.00 | 0.00% | 2,522 | 6,825 | 0.39 | -0.14 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 17.00 | 0.29 | 0.33 | 0.29 | 0.00 | 0.00% | 487 | 12,339 | 0.37 | -0.22 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 18.00 | 0.57 | 0.60 | 0.58 | +0.05 | +9.44% | 522 | 7,562 | 0.36 | -0.33 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 19.00 | 1.00 | 1.09 | 1.03 | +0.11 | +11.96% | 155 | 6,533 | 0.36 | -0.46 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 1.58 | 1.65 | 1.64 | +0.19 | +13.11% | 103 | 21,788 | 0.37 | -0.61 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 1.95 | 2.59 | 2.41 | +0.28 | +13.15% | 104 | 9,844 | 0.40 | -0.74 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 3.10 | 3.20 | 3.22 | -0.09 | -2.72% | 2 | 2,567 | 0.37 | -0.82 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 1.76 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 302 | 0.21 | -0.86 | 0.07 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 4.95 | 5.05 | 5.00 | 0.00 | 0.00% | 0 | 557 | 0.37 | -0.87 | 0.06 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 5.95 | 6.85 | 6.13 | +0.13 | +2.17% | 10 | 90 | 0.50 | -0.88 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 6.90 | 7.00 | 5.30 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.92 | 0.04 | -0.01 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 7.90 | 8.00 | 8.05 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.92 | 0.03 | -0.01 | 3/24/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 8.90 | 9.00 | 7.55 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.93 | 0.03 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 9.90 | 10.00 | % | 0 | 0 | 0.64 | -0.95 | 0.02 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 30.00 | 10.90 | 11.00 | 9.15 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.95 | 0.02 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 15.90 | 16.00 | 15.85 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.98 | 0.01 | 0.00 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 17.90 | 18.00 | 18.95 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |