Options Chain for BARRICK GOLD CORP COM (GOLD) - $15.99 as of 1/22/2025 8:49:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.60 | 9.20 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 8.00 | 7.05 | 10.05 | % | 0 | 0 | 1.32 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 9.00 | 6.80 | 9.10 | % | 0 | 0 | 1.20 | 0.96 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 10.00 | 5.25 | 6.75 | 6.30 | 0.00 | 0.00% | 0 | 35 | 0.54 | 0.93 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 4.60 | 6.05 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.90 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 3.55 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.86 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 3.60 | 3.70 | 3.68 | 0.00 | 0.00% | 0 | 1,013 | 0.34 | 0.81 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 2.58 | 2.96 | 3.01 | 0.00 | 0.00% | 0 | 63 | 0.76 | 0.75 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 2.09 | 2.34 | 2.42 | 0.00 | 0.00% | 0 | 1,248 | 0.30 | 0.67 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 1.58 | 1.83 | 1.85 | 0.00 | 0.00% | 0 | 470 | 0.30 | 0.57 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.00 | 1.24 | 1.62 | 1.48 | 0.00 | 0.00% | 0 | 247 | 0.33 | 0.47 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 0.95 | 1.07 | 1.06 | 0.00 | 0.00% | 0 | 2,517 | 0.32 | 0.39 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 19.00 | 0.76 | 0.83 | 0.79 | 0.00 | 0.00% | 0 | 672 | 0.33 | 0.32 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 0.58 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 2,978 | 0.33 | 0.28 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 0.44 | 0.48 | 0.47 | 0.00 | 0.00% | 0 | 182 | 0.33 | 0.25 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 0.33 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 494 | 0.34 | 0.23 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 0.25 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 63 | 0.34 | 0.21 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 0.15 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 1,510 | 0.35 | 0.17 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 0.09 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 1,047 | 0.36 | 0.14 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.03 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 239 | 0.37 | 0.10 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.01 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.03 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 9.00 | 0.01 | 2.18 | % | 0 | 0 | 0.83 | -0.04 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 10.00 | 0.04 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 464 | 0.36 | -0.07 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 0.14 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.10 | 0.03 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 0.23 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 969 | 0.34 | -0.14 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 0.40 | 0.48 | 0.45 | 0.00 | 0.00% | 0 | 16,138 | 0.33 | -0.19 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 0.67 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 4,625 | 0.33 | -0.25 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 1.04 | 1.19 | 1.09 | 0.00 | 0.00% | 0 | 11,863 | 0.33 | -0.33 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 1.21 | 1.60 | 1.54 | 0.00 | 0.00% | 0 | 2,182 | 0.30 | -0.43 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.00 | 1.93 | 2.36 | 2.07 | 0.00 | 0.00% | 0 | 494 | 0.34 | -0.53 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 2.71 | 2.95 | 2.76 | 0.00 | 0.00% | 0 | 3,320 | 0.35 | -0.61 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 19.00 | 3.50 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 33 | 0.35 | -0.68 | 0.09 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 4.30 | 4.40 | 4.45 | 0.00 | 0.00% | 0 | 5,608 | 0.66 | -0.72 | 0.07 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 4.30 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 300 | 0.69 | -0.75 | 0.06 | 0.00 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 6.10 | 8.20 | 6.23 | 0.00 | 0.00% | 0 | 3,334 | 0.75 | -0.77 | 0.06 | 0.00 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 6.10 | 8.90 | 6.95 | 0.00 | 0.00% | 0 | 37 | 0.81 | -0.79 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 8.05 | 10.10 | 8.65 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.83 | 0.04 | 0.00 | 12/16/2024 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 10.90 | 11.10 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.86 | 0.03 | 0.00 | 10/11/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 13.15 | 14.10 | 12.55 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.90 | 0.03 | 0.00 | 12/4/2024 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 18.00 | 21.10 | % | 0 | 0 | 1.21 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST |