Options Chain for BARRICK GOLD CORP COM (GOLD) - $19.46 as of 9/6/2024 3:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.15 | 18.00 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 5.00 | 12.15 | 16.00 | 15.25 | 0.00 | 0.00% | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 6.00 | 11.15 | 15.00 | 13.09 | 0.00 | 0.00% | 0 | 300 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:56 PM EST |
| 7.00 | 10.15 | 14.00 | 9.25 | 0.00 | 0.00% | 0 | 12 | 7.16 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:56 PM EST |
| 8.00 | 9.40 | 13.00 | 10.80 | 0.00 | 0.00% | 0 | 5 | 6.34 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:56 PM EST |
| 9.00 | 8.15 | 12.00 | 11.45 | 0.00 | 0.00% | 0 | 10 | 5.64 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 7.05 | 11.10 | 9.97 | 0.00 | 0.00% | 0 | 25 | 5.16 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 7.35 | 8.85 | 9.55 | 0.00 | 0.00% | 0 | 80 | 3.11 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 6.30 | 7.95 | 6.95 | -0.49 | -6.59% | 1 | 144 | 2.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 6.00 | 6.10 | 6.10 | -0.70 | -10.30% | 2 | 120 | 1.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 13.50 | 5.50 | 5.60 | 6.40 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 4.95 | 5.10 | 5.88 | 0.00 | 0.00% | 0 | 74 | 0.92 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 14.50 | 4.50 | 4.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 15.00 | 3.95 | 4.35 | 4.10 | -0.55 | -11.83% | 4 | 352 | 0.74 | 0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 15.50 | 2.90 | 4.60 | 5.05 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.99 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 2.42 | 4.40 | 3.00 | -0.60 | -16.67% | 6 | 877 | 0.56 | 0.97 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 16.50 | 2.04 | 2.77 | 3.92 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.96 | 0.05 | -0.01 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 2.04 | 2.13 | 2.55 | -0.10 | -3.78% | 10 | 1,149 | 0.38 | 0.91 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 0.91 | 1.66 | 1.61 | -0.71 | -30.61% | 5 | 10 | 0.21 | 0.86 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 1.13 | 1.22 | 1.21 | -0.49 | -28.83% | 516 | 11,297 | 0.36 | 0.78 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 18.50 | 0.81 | 0.84 | 0.82 | -0.76 | -48.11% | 53 | 137 | 0.34 | 0.67 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 0.51 | 0.54 | 0.52 | -0.26 | -33.34% | 671 | 18,250 | 0.34 | 0.53 | 0.31 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 19.50 | 0.30 | 0.33 | 0.34 | -0.22 | -39.29% | 116 | 455 | 0.34 | 0.37 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.17 | 0.18 | 0.17 | -0.15 | -46.88% | 3,986 | 59,582 | 0.34 | 0.21 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 20.50 | 0.08 | 0.11 | 0.11 | -0.08 | -42.11% | 94 | 1,912 | 0.35 | 0.11 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 0.05 | 0.06 | 0.05 | -0.06 | -54.55% | 293 | 13,619 | 0.36 | 0.07 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 21.50 | 0.02 | 0.04 | 0.04 | -0.04 | -50.00% | 11 | 613 | 0.37 | 0.05 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 768 | 29,998 | 0.44 | 0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 0.01 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 129 | 0.52 | 0.01 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 5 | 10,046 | 0.49 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 23.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5,067 | 0.53 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 24.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 2,094 | 0.59 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 3,088 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 696 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 497 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 193 | 1.53 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 562 | 1.32 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 426 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 201 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 193 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 475 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 106 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 733 | 1.32 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.22 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.22 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.04 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 151 | 3.05 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 9/6/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 338 | 1.91 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 371 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,547 | 1.38 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 0.00 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 572 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 7,714 | 1.70 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 13.50 | 0.00 | 0.32 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.09 | 0.03 | -0.02 | -40.00% | 1 | 3,006 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 14.50 | 0.00 | 0.32 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 15.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 11 | 9,029 | 0.60 | -0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 15.50 | 0.00 | 0.02 | % | 0 | 0 | 0.49 | -0.01 | 0.02 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 16.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 15,242 | 0.47 | -0.03 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 16.50 | 0.01 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.62 | -0.04 | 0.05 | -0.01 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 41 | 10,559 | 0.40 | -0.09 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 0.06 | 0.10 | 0.08 | +0.02 | +33.34% | 26 | 693 | 0.37 | -0.14 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 0.13 | 0.17 | 0.15 | +0.05 | +50.00% | 41 | 5,061 | 0.35 | -0.22 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 18.50 | 0.27 | 0.28 | 0.27 | +0.16 | +145.46% | 87 | 1,147 | 0.34 | -0.33 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 0.47 | 0.49 | 0.46 | +0.21 | +84.00% | 1,086 | 11,537 | 0.34 | -0.47 | 0.31 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 19.50 | 0.76 | 0.78 | 0.75 | +0.27 | +56.25% | 245 | 446 | 0.34 | -0.63 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 1.11 | 1.16 | 1.12 | +0.31 | +38.28% | 236 | 1,594 | 0.34 | -0.79 | 0.26 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 20.50 | 1.53 | 1.62 | 0.93 | 0.00 | 0.00% | 0 | 2,103 | 0.34 | -0.89 | 0.17 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 1.99 | 2.10 | 1.96 | +0.48 | +32.44% | 6 | 480 | 0.33 | -0.93 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 21.50 | 2.22 | 2.77 | 2.33 | +0.73 | +45.63% | 1 | 9 | 1.44 | -0.95 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 1.93 | 4.05 | 2.65 | 0.00 | 0.00% | 0 | 101 | 0.56 | -0.98 | 0.04 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 3.15 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.99 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 2.86 | 5.05 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 23.50 | 3.45 | 5.55 | % | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 24.00 | 3.95 | 5.85 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 24.50 | 5.45 | 6.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 5.00 | 6.90 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.90 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 5.85 | 7.80 | 6.85 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 7.00 | 8.10 | 6.65 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 7.95 | 10.00 | 8.99 | +1.40 | +18.45% | 5 | 5 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 8.95 | 10.85 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 10.95 | 11.80 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 11.00 | 13.60 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 32.00 | 11.45 | 14.85 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 33.00 | 12.45 | 14.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 34.00 | 14.05 | 15.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 14.95 | 17.05 | 19.25 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 9/6/2024 3:59:56 PM EST |