Options Chain for BARRICK MNG CORP COM SHS (B) - $20.94 as of 6/20/2025 8:37:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.90 | 8.60 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 14.00 | 6.45 | 7.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 15.00 | 5.40 | 6.40 | % | 0 | 0 | 1.59 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 16.00 | 4.05 | 5.35 | % | 0 | 0 | 1.01 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 17.00 | 3.90 | 4.20 | 4.40 | +0.05 | +1.15% | 33 | 5 | 0.80 | 0.94 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 18.00 | 2.92 | 3.30 | 3.35 | -0.07 | -2.05% | 15 | 5 | 0.69 | 0.88 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 19.00 | 2.36 | 2.48 | 2.48 | -0.19 | -7.12% | 9 | 4 | 0.34 | 0.79 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 1.67 | 1.74 | 1.72 | -0.24 | -12.25% | 17 | 2 | 0.33 | 0.68 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 21.00 | 0.96 | 1.42 | 1.19 | % | 53 | 0 | 0.35 | 0.54 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 22.00 | 0.70 | 0.76 | 0.75 | -0.06 | -7.41% | 130 | 83 | 0.34 | 0.41 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 23.00 | 0.43 | 0.47 | 0.48 | -0.02 | -4.00% | 602 | 1 | 0.34 | 0.29 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 24.00 | 0.27 | 0.30 | 0.32 | % | 13 | 0 | 0.35 | 0.20 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 25.00 | 0.17 | 0.20 | 0.20 | -0.04 | -16.67% | 69 | 2 | 0.36 | 0.14 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 26.00 | 0.10 | 0.14 | 0.15 | % | 25 | 0 | 0.35 | 0.09 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 27.00 | 0.00 | 0.27 | 0.10 | % | 22 | 0 | 0.66 | 0.05 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 28.00 | 0.00 | 0.77 | % | 0 | 0 | 0.81 | 0.03 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.77 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 0.01 | 0.85 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.85 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.14 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 0.95 | -0.02 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.11 | 0.09 | % | 8 | 0 | 0.48 | -0.06 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 18.00 | 0.14 | 0.18 | 0.16 | % | 11 | 0 | 0.33 | -0.12 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 19.00 | 0.25 | 0.50 | 0.30 | -0.01 | -3.23% | 172 | 5 | 0.35 | -0.21 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 0.56 | 0.69 | 0.63 | +0.03 | +5.00% | 34 | 4 | 0.34 | -0.32 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 21.00 | 0.97 | 1.10 | 1.05 | % | 3 | 0 | 0.33 | -0.46 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 22.00 | 1.58 | 1.65 | 1.60 | % | 6 | 0 | 0.32 | -0.59 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 23.00 | 2.31 | 2.39 | % | 0 | 0 | 0.31 | -0.71 | 0.12 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 24.00 | 2.96 | 3.50 | 2.86 | % | 1 | 0 | 0.50 | -0.80 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 25.00 | 4.05 | 4.15 | 4.05 | % | 5 | 0 | 0.39 | -0.86 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 26.00 | 5.00 | 5.15 | % | 0 | 0 | 0.77 | -0.91 | 0.05 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 27.00 | 6.00 | 6.10 | % | 0 | 0 | 0.86 | -0.95 | 0.03 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 28.00 | 6.25 | 8.00 | % | 0 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 29.00 | 8.00 | 8.10 | 7.65 | % | 1 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 30.00 | 8.95 | 10.35 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST |