Options Chain for BARRICK MNG CORP COM SHS (B) - $37.48 as of 6/29/2026 7:10:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.80 | 13.00 | 11.90 | 13.87 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 27.00 | 8.80 | 11.05 | 9.93 | % | 0.37 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 28.00 | 7.80 | 10.05 | 8.93 | % | 0.32 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 29.00 | 6.80 | 8.50 | 7.65 | % | 0.26 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 30.00 | 6.00 | 7.50 | 6.75 | 8.45 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 4:00:01 PM EST |
| 31.00 | 5.00 | 6.50 | 5.75 | % | 0.19 | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 31.50 | 4.45 | 5.90 | 5.18 | % | 0.16 | 0 | 0 | 0.96 | 0.99 | 0.02 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 32.00 | 4.00 | 5.40 | 4.70 | % | 0.15 | 0 | 0 | 0.90 | 0.98 | 0.02 | -0.01 | 6/29/2026 4:00:01 PM EST | |||
| 32.50 | 3.60 | 4.95 | 4.28 | % | 0.13 | 0 | 0 | 0.86 | 0.96 | 0.03 | -0.01 | 6/29/2026 4:00:01 PM EST | |||
| 33.00 | 3.20 | 4.50 | 3.85 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | 0.94 | 0.05 | -0.01 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 33.50 | 2.65 | 4.05 | 3.35 | % | 0.10 | 0 | 0 | 0.78 | 0.91 | 0.06 | -0.02 | 6/29/2026 4:00:01 PM EST | |||
| 34.00 | 2.20 | 3.60 | 2.90 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.74 | 0.87 | 0.08 | -0.03 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 34.50 | 1.85 | 3.25 | 2.55 | % | 0.07 | 0 | 0 | 0.74 | 0.82 | 0.09 | -0.03 | 6/29/2026 4:00:01 PM EST | |||
| 35.00 | 2.20 | 2.58 | 2.39 | 2.30 | -3.29 | -58.86% | 0.07 | 2 | 3 | 0.48 | 0.77 | 0.11 | -0.04 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 35.50 | 1.35 | 2.11 | 1.73 | 2.41 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.52 | 0.70 | 0.12 | -0.05 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 36.00 | 1.08 | 2.00 | 1.54 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | 0.64 | 0.13 | -0.05 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 36.50 | 1.04 | 1.75 | 1.40 | 1.32 | +0.12 | +10.00% | 0.04 | 4 | 7 | 0.46 | 0.57 | 0.13 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 37.00 | 0.86 | 1.22 | 1.04 | 1.14 | -0.40 | -25.98% | 0.03 | 4 | 24 | 0.46 | 0.50 | 0.13 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 37.50 | 0.76 | 1.96 | 1.36 | 0.82 | -0.48 | -36.93% | 0.04 | 1 | 135 | 0.63 | 0.44 | 0.13 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 38.00 | 0.64 | 0.79 | 0.72 | 0.70 | -0.40 | -36.37% | 0.02 | 370 | 309 | 0.45 | 0.38 | 0.12 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 38.50 | 0.47 | 0.83 | 0.65 | 0.52 | -0.24 | -31.58% | 0.02 | 87 | 36 | 0.45 | 0.32 | 0.12 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 39.00 | 0.33 | 0.44 | 0.39 | 0.41 | -0.21 | -33.88% | 0.01 | 39 | 110 | 0.43 | 0.27 | 0.11 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 39.50 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.52 | 0.23 | 0.09 | -0.04 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 40.00 | 0.16 | 0.23 | 0.20 | 0.15 | -0.21 | -58.34% | 0.01 | 180 | 432 | 0.42 | 0.19 | 0.08 | -0.04 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 0.26 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.15 | 0.07 | -0.03 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 41.00 | 0.09 | 0.20 | 0.15 | 0.10 | -0.09 | -47.37% | 0.00 | 29 | 645 | 0.46 | 0.12 | 0.06 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 41.50 | 0.01 | 0.34 | 0.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.10 | 0.05 | -0.03 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 42.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 73 | 233 | 0.46 | 0.08 | 0.04 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 42.50 | 0.01 | 0.33 | 0.17 | 0.15 | -0.08 | -34.79% | 0.00 | 45 | 10 | 0.54 | 0.06 | 0.04 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 43.00 | 0.02 | 0.49 | 0.26 | 0.03 | -0.07 | -70.00% | 0.01 | 16 | 1,896 | 0.65 | 0.04 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 43.50 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.03 | 0.02 | -0.01 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 44.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 351 | 0.57 | 0.03 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 44.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.02 | 0.01 | -0.01 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 123 | 0.85 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.64 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 27 | 173 | 0.67 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.71 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.36 | -75.00% | 0.00 | 26 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.73 | 0.37 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 1.93 | 0.97 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.71 | 0.86 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.12 | 0.56 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 6 | 0 | 0.54 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 31.50 | 0.02 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 121 | 3 | 0.53 | -0.01 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 32.00 | 0.03 | 0.17 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 11 | 14 | 0.53 | -0.02 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 32.50 | 0.04 | 0.28 | 0.16 | 0.10 | % | 0.00 | 1 | 0 | 0.62 | -0.04 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 33.00 | 0.05 | 0.12 | 0.09 | 0.83 | +0.47 | +130.56% | 0.00 | 2 | 19 | 0.42 | -0.06 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 33.50 | 0.12 | 0.20 | 0.16 | 0.20 | -0.09 | -31.04% | 0.00 | 10 | 1 | 0.46 | -0.09 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 34.00 | 0.01 | 0.65 | 0.33 | 0.25 | -0.28 | -52.83% | 0.01 | 10 | 8 | 0.47 | -0.13 | 0.08 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 34.50 | 0.24 | 0.34 | 0.29 | 0.28 | 0.00 | 0.00% | 0.01 | 41 | 2 | 0.44 | -0.18 | 0.09 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 35.00 | 0.34 | 0.45 | 0.40 | 0.47 | +0.15 | +46.88% | 0.01 | 2 | 516 | 0.44 | -0.23 | 0.11 | -0.04 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 35.50 | 0.31 | 1.08 | 0.70 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.50 | -0.30 | 0.12 | -0.05 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 36.00 | 0.46 | 0.77 | 0.62 | 0.70 | +0.09 | +14.76% | 0.02 | 26 | 1,098 | 0.44 | -0.36 | 0.13 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 36.50 | 0.83 | 0.98 | 0.91 | 1.01 | +0.11 | +12.23% | 0.02 | 19 | 12 | 0.43 | -0.43 | 0.13 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 37.00 | 1.02 | 1.22 | 1.12 | 1.22 | +0.17 | +16.19% | 0.03 | 6 | 159 | 0.43 | -0.50 | 0.13 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 37.50 | 1.06 | 3.30 | 2.18 | 1.48 | +0.42 | +39.63% | 0.06 | 7 | 9 | 0.72 | -0.56 | 0.13 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 38.00 | 1.63 | 2.11 | 1.87 | 2.03 | +0.17 | +9.14% | 0.05 | 4 | 97 | 0.48 | -0.62 | 0.12 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 38.50 | 1.90 | 2.94 | 2.42 | % | 0.06 | 0 | 0 | 0.56 | -0.68 | 0.12 | -0.05 | 6/29/2026 4:00:01 PM EST | |||
| 39.00 | 2.21 | 2.82 | 2.52 | 2.63 | +0.68 | +34.88% | 0.06 | 6 | 82 | 0.43 | -0.73 | 0.11 | -0.05 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 39.50 | 2.64 | 3.40 | 3.02 | 3.22 | +0.27 | +9.16% | 0.08 | 5 | 27 | 0.46 | -0.77 | 0.09 | -0.04 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 40.00 | 3.10 | 3.75 | 3.43 | 2.96 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.67 | -0.81 | 0.08 | -0.04 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 40.50 | 2.92 | 4.70 | 3.81 | 4.02 | +0.07 | +1.78% | 0.09 | 1 | 17 | 0.93 | -0.85 | 0.07 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 41.00 | 4.05 | 5.25 | 4.65 | 3.86 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.01 | -0.88 | 0.06 | -0.03 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 41.50 | 4.30 | 5.70 | 5.00 | 3.71 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.04 | -0.90 | 0.05 | -0.03 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 42.00 | 4.75 | 6.15 | 5.45 | 5.01 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.07 | -0.92 | 0.04 | -0.02 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 42.50 | 5.10 | 6.60 | 5.85 | % | 0.14 | 0 | 0 | 1.09 | -0.94 | 0.04 | -0.02 | 6/29/2026 4:00:01 PM EST | |||
| 43.00 | 5.50 | 7.05 | 6.28 | 4.82 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.11 | -0.96 | 0.03 | -0.01 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 43.50 | 6.10 | 7.60 | 6.85 | % | 0.16 | 0 | 0 | 1.19 | -0.97 | 0.02 | -0.01 | 6/29/2026 4:00:01 PM EST | |||
| 44.00 | 6.60 | 8.10 | 7.35 | 6.88 | 0.00 | 0.00% | 0.17 | 0 | 57 | 1.23 | -0.97 | 0.02 | -0.01 | 6/26/2026 | 6/29/2026 4:00:01 PM EST |
| 44.50 | 7.10 | 8.60 | 7.85 | 7.99 | +2.06 | +34.74% | 0.18 | 1 | 1 | 1.27 | -0.98 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 45.00 | 7.60 | 9.10 | 8.35 | 2.77 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.32 | -0.99 | 0.01 | 0.00 | 6/17/2026 | 6/29/2026 4:00:01 PM EST |
| 45.50 | 8.10 | 9.65 | 8.88 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 46.00 | 8.55 | 10.20 | 9.38 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 6/29/2026 4:00:01 PM EST |
| 47.00 | 9.60 | 11.05 | 10.33 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 48.00 | 10.55 | 12.25 | 11.40 | 7.47 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:01 PM EST |
| 49.00 | 11.50 | 13.25 | 12.38 | 7.04 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:01 PM EST |
| 50.00 | 12.50 | 14.25 | 13.38 | % | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 51.00 | 13.50 | 15.25 | 14.38 | 8.39 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:01 PM EST |
| 52.00 | 14.50 | 16.25 | 15.38 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 55.00 | 17.50 | 19.25 | 18.38 | 16.23 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:01 PM EST |
| 60.00 | 22.50 | 24.25 | 23.38 | % | 0.39 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST |