Options Chain for BARRICK MNG CORP COM SHS (B) - $19.07 as of 5/27/2025 3:56:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.90 | 14.00 | 13.61 | 0.00 | 0.00% | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 6.00 | 12.90 | 13.00 | 12.85 | +0.15 | +1.19% | 1 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 7.00 | 11.90 | 12.00 | 11.93 | % | 1 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 8.00 | 10.90 | 11.05 | 10.89 | % | 2 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 9.00 | 9.90 | 10.05 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 8.90 | 9.05 | 9.03 | 0.00 | 0.00% | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 11.00 | 7.90 | 8.05 | 8.00 | % | 2 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 12.00 | 6.90 | 7.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 5.90 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.57 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 14.00 | 4.95 | 5.05 | 5.02 | +0.27 | +5.69% | 1 | 44 | 0.36 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 15.00 | 3.95 | 4.05 | 4.16 | 0.00 | 0.00% | 0 | 61 | 0.43 | 0.96 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 16.00 | 3.05 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 24 | 0.29 | 0.91 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 17.00 | 2.19 | 2.23 | 2.18 | -0.13 | -5.63% | 70 | 121 | 0.34 | 0.82 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 18.00 | 1.45 | 1.48 | 1.46 | -0.10 | -6.41% | 86 | 20,570 | 0.33 | 0.69 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 19.00 | 0.88 | 0.91 | 0.89 | -0.10 | -10.11% | 146 | 1,463 | 0.32 | 0.52 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 0.50 | 0.52 | 0.51 | -0.08 | -13.56% | 88 | 2,273 | 0.32 | 0.35 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 21.00 | 0.27 | 0.28 | 0.28 | -0.06 | -17.65% | 216 | 11,327 | 0.33 | 0.22 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 22.00 | 0.15 | 0.18 | 0.17 | -0.02 | -10.53% | 3 | 1,063 | 0.34 | 0.14 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 23.00 | 0.09 | 0.11 | 0.10 | -0.02 | -16.67% | 38 | 523 | 0.36 | 0.09 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 24.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.06 | 0.04 | 0.00 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 903 | 45 | 0.52 | 0.04 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 26.00 | 0.04 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 93 | 0.49 | 0.02 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 27.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 28.00 | 0.00 | 0.26 | % | 0 | 99 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 29.00 | 0.00 | 0.26 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.26 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 31.00 | 0.00 | 0.46 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 32.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 33.00 | 0.00 | 0.46 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 34.00 | 0.00 | 0.46 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 0.46 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 36.00 | 0.00 | 0.04 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 37.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 0.00 | 0.24 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.00 | 0.00 | 0.48 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 0.00 | 0.21 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 12.00 | 0.00 | 0.46 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 0.00 | 0.11 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 0.00 | 0.26 | % | 0 | 3 | 0.70 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 6 | 354 | 0.38 | -0.04 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 16.00 | 0.09 | 0.11 | 0.10 | +0.01 | +11.12% | 14 | 261 | 0.34 | -0.09 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 17.00 | 0.21 | 0.24 | 0.24 | +0.01 | +4.35% | 14 | 4,119 | 0.33 | -0.18 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 18.00 | 0.46 | 0.49 | 0.46 | 0.00 | 0.00% | 145 | 622 | 0.32 | -0.31 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 19.00 | 0.89 | 0.92 | 0.90 | +0.01 | +1.13% | 4 | 667 | 0.31 | -0.48 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 1.50 | 1.55 | 1.55 | +0.06 | +4.03% | 12 | 1,896 | 0.32 | -0.65 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 21.00 | 2.30 | 2.33 | 2.25 | 0.00 | 0.00% | 0 | 204 | 0.33 | -0.78 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 22.00 | 3.15 | 3.25 | 3.30 | +0.07 | +2.17% | 1 | 27 | 0.35 | -0.86 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 23.00 | 4.10 | 4.20 | 4.17 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.91 | 0.06 | 0.00 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 24.00 | 5.10 | 5.20 | 5.55 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.94 | 0.04 | 0.00 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 6.10 | 6.20 | 6.11 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.96 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 26.00 | 7.10 | 7.20 | % | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 27.00 | 8.10 | 8.15 | % | 0 | 0 | 0.59 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 28.00 | 9.10 | 9.15 | % | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 29.00 | 10.10 | 10.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 11.10 | 11.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 31.00 | 12.10 | 12.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 32.00 | 13.10 | 13.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 33.00 | 14.10 | 14.15 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 34.00 | 15.10 | 15.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 16.10 | 16.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 36.00 | 17.10 | 17.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 37.00 | 18.10 | 18.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |