Options Chain for BARRICK MNG CORP COM SHS (B) - $18.16 as of 5/13/2025 8:17:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 2.64 | 3.75 | 3.68 | -0.09 | -2.39% | 3 | 2 | 0.51 | 0.98 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 15.00 | 1.44 | 3.40 | % | 0 | 0 | 0.38 | 0.96 | 0.04 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 15.50 | 0.97 | 3.05 | % | 0 | 0 | 0.42 | 0.92 | 0.07 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 16.00 | 0.59 | 2.93 | % | 0 | 0 | 0.42 | 0.88 | 0.10 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 16.50 | 1.83 | 2.72 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.82 | 0.13 | -0.01 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 17.00 | 1.08 | 1.54 | % | 0 | 0 | 0.23 | 0.74 | 0.16 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 17.50 | 1.12 | 1.89 | % | 0 | 0 | 0.46 | 0.65 | 0.18 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 18.00 | 0.85 | 0.91 | 0.82 | -0.31 | -27.44% | 10 | 30 | 0.31 | 0.55 | 0.20 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 18.50 | 0.59 | 1.83 | 0.63 | % | 11 | 0 | 0.54 | 0.46 | 0.20 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 19.00 | 0.44 | 0.49 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.36 | 0.19 | -0.01 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 19.50 | 0.31 | 0.36 | 0.32 | -0.03 | -8.58% | 2 | 6 | 0.32 | 0.28 | 0.17 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 0.22 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.21 | 0.14 | -0.01 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 20.50 | 0.13 | 1.87 | 0.36 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.16 | 0.12 | -0.01 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 21.00 | 0.10 | 0.14 | 0.35 | 0.00 | 0.00% | 0 | 500 | 0.33 | 0.12 | 0.09 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.17 | % | 0 | 0 | 0.36 | 0.08 | 0.07 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.34 | % | 0 | 0 | 0.40 | 0.06 | 0.05 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.08 | % | 0 | 0 | 0.41 | 0.04 | 0.04 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.03 | 0.03 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 23.50 | 0.00 | 2.18 | % | 0 | 0 | 1.15 | 0.01 | 0.02 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.18 | % | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 24.50 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.01 | 0.00 | 5/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | -0.02 | 0.02 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | -0.04 | 0.04 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 15.50 | 0.00 | 1.76 | % | 0 | 0 | 0.38 | -0.08 | 0.07 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.85 | % | 0 | 0 | 0.36 | -0.12 | 0.10 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 16.50 | 0.19 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.18 | 0.13 | -0.01 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 17.00 | 0.30 | 0.35 | 0.38 | +0.06 | +18.75% | 4 | 15 | 0.32 | -0.26 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 17.50 | 0.46 | 0.51 | 0.52 | +0.02 | +4.00% | 16 | 16 | 0.31 | -0.35 | 0.18 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 18.00 | 0.68 | 0.73 | 0.76 | +0.07 | +10.15% | 8 | 46 | 0.31 | -0.45 | 0.20 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 18.50 | 0.93 | 2.20 | 1.03 | +0.11 | +11.96% | 8 | 54 | 0.32 | -0.54 | 0.20 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 19.00 | 0.96 | 1.34 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.64 | 0.19 | -0.01 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 19.50 | 1.09 | 2.74 | % | 0 | 0 | 0.44 | -0.72 | 0.17 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 20.00 | 1.45 | 2.26 | % | 0 | 0 | 0.21 | -0.79 | 0.14 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 20.50 | 1.12 | 2.57 | % | 0 | 0 | 0.19 | -0.84 | 0.12 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 21.00 | 1.77 | 3.05 | 3.04 | % | 1 | 0 | 0.51 | -0.88 | 0.09 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 21.50 | 1.76 | 3.95 | % | 0 | 0 | 0.47 | -0.92 | 0.07 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 22.00 | 3.90 | 4.00 | % | 0 | 0 | 0.47 | -0.94 | 0.05 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 22.50 | 3.40 | 4.55 | % | 0 | 0 | 0.46 | -0.96 | 0.04 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 23.00 | 4.85 | 5.00 | % | 0 | 0 | 0.47 | -0.97 | 0.03 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 23.50 | 4.80 | 6.00 | % | 0 | 0 | 0.53 | -0.99 | 0.02 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 24.00 | 5.55 | 6.95 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 24.50 | 5.85 | 6.50 | % | 0 | 0 | 0.59 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:58 PM EST |