Options Chain for BARRICK MNG CORP COM SHS (B) - $21.59 as of 6/13/2025 8:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.20 | 20.35 | 15.86 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:57 PM EST |
| 5.00 | 15.05 | 18.35 | 13.95 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:57 PM EST |
| 8.00 | 11.90 | 15.05 | 11.15 | 0.00 | 0.00% | 0 | 3 | 9.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:57 PM EST |
| 10.00 | 11.30 | 13.20 | 11.40 | +0.50 | +4.59% | 1 | 274 | 4.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.00 | 8.80 | 10.95 | 8.37 | 0.00 | 0.00% | 0 | 6 | 4.18 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 13.00 | 7.70 | 9.65 | 8.48 | +0.64 | +8.17% | 10 | 233 | 4.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 7.05 | 9.10 | 6.80 | 0.00 | 0.00% | 0 | 36 | 3.87 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 15.00 | 6.05 | 6.65 | 6.55 | +0.61 | +10.27% | 87 | 1,485 | 2.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.00 | 5.35 | 6.05 | 5.55 | +0.60 | +12.13% | 4 | 867 | 2.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.00 | 4.55 | 4.65 | 4.40 | +0.50 | +12.83% | 369 | 4,963 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.00 | 3.55 | 3.65 | 3.60 | +0.60 | +20.00% | 176 | 6,464 | 0.73 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 19.00 | 2.58 | 2.66 | 2.61 | +0.61 | +30.50% | 605 | 12,993 | 0.58 | 0.98 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 20.00 | 1.62 | 1.67 | 1.65 | +0.59 | +55.66% | 4,108 | 28,591 | 0.40 | 0.88 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 21.00 | 0.75 | 0.80 | 0.77 | +0.40 | +108.11% | 4,698 | 20,954 | 0.34 | 0.72 | 0.31 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 22.00 | 0.23 | 0.25 | 0.25 | +0.15 | +150.00% | 12,196 | 47,823 | 0.34 | 0.37 | 0.33 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 23.00 | 0.06 | 0.08 | 0.08 | +0.03 | +60.00% | 2,479 | 16,646 | 0.38 | 0.17 | 0.18 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 24.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 4,777 | 4,201 | 0.43 | 0.09 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 131 | 8,546 | 0.53 | 0.04 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 26.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 674 | 0.69 | 0.01 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,217 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 139 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,132 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,595 | 1.51 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,634 | 1.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 1,113 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.43 | % | 0 | 12 | 5.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 1,557 | 2.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 885 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 7,485 | 3.24 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.02 | 0.03 | -0.10 | -76.93% | 22 | 3,497 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 16 | 18,616 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 7,928 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 77 | 15,353 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 115 | 9,461 | 0.71 | -0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 84 | 11,699 | 0.54 | -0.02 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 20.00 | 0.03 | 0.05 | 0.05 | -0.05 | -50.00% | 269 | 19,191 | 0.41 | -0.12 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 21.00 | 0.15 | 0.19 | 0.18 | -0.26 | -59.10% | 826 | 9,884 | 0.34 | -0.28 | 0.31 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 22.00 | 0.62 | 0.66 | 0.66 | -0.51 | -43.59% | 417 | 2,391 | 0.34 | -0.63 | 0.33 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 23.00 | 1.40 | 2.10 | 1.58 | -1.40 | -46.98% | 10 | 201 | 0.44 | -0.83 | 0.18 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 24.00 | 2.02 | 2.67 | 2.50 | -1.35 | -35.07% | 1 | 35 | 1.11 | -0.91 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 25.00 | 1.93 | 4.25 | 4.75 | 0.00 | 0.00% | 0 | 10 | 1.39 | -0.96 | 0.05 | -0.01 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 26.00 | 4.35 | 4.45 | % | 0 | 0 | 1.36 | -0.99 | 0.02 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 27.00 | 5.35 | 5.45 | % | 0 | 5 | 1.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 28.00 | 6.35 | 6.55 | 7.08 | 0.00 | 0.00% | 0 | 5 | 1.81 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 29.00 | 7.35 | 7.45 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 7.60 | 8.45 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 35.00 | 13.35 | 13.45 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 37.00 | 14.75 | 16.90 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |