Options Chain for BARRICK MNG CORP COM SHS (B) - $18.15 as of 5/14/2025 7:08:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.45 | 9.70 | % | 0 | 161 | 3.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 11.00 | 6.50 | 7.85 | % | 0 | 6 | 3.27 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 12.00 | 5.95 | 7.80 | % | 0 | 11 | 2.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 13.00 | 3.45 | 6.80 | % | 0 | 37 | 2.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 14.00 | 2.42 | 5.55 | 4.50 | 0.00 | 0.00% | 0 | 81 | 2.12 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 14.50 | 1.87 | 4.95 | 3.72 | 0.00 | 0.00% | 0 | 9 | 1.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 15.00 | 3.10 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 153 | 1.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 15.50 | 1.94 | 2.92 | 3.00 | 0.00 | 0.00% | 0 | 9 | 1.05 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 16.00 | 1.76 | 2.21 | 2.18 | 0.00 | 0.00% | 0 | 275 | 0.87 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 16.50 | 1.18 | 2.71 | % | 0 | 28 | 0.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 17.00 | 1.14 | 2.01 | 1.09 | 0.00 | 0.00% | 0 | 517 | 0.63 | 0.99 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 17.50 | 0.64 | 0.72 | 0.65 | 0.00 | 0.00% | 0 | 320 | 0.24 | 0.90 | 0.32 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 18.00 | 0.29 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 4,291 | 0.33 | 0.64 | 0.73 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 18.50 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,355 | 0.33 | 0.28 | 0.63 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 27,328 | 0.36 | 0.10 | 0.29 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 19.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,406 | 0.46 | 0.03 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,192 | 0.55 | 0.01 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,116 | 0.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,025 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 588 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,555 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.01 | % | 0 | 55 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,978 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.01 | % | 0 | 120 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,733 | 1.35 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,919 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.01 | % | 0 | 288 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.01 | % | 0 | 107 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.01 | % | 0 | 79 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.01 | % | 0 | 73 | 2.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 22 | 2.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | % | 0 | 39 | 3.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.02 | % | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.12 | % | 0 | 243 | 2.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 14.50 | 0.00 | 2.01 | % | 0 | 2 | 6.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 193 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.18 | % | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 4,176 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.81 | % | 0 | 47 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,395 | 0.52 | -0.01 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 770 | 0.40 | -0.10 | 0.32 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 18.00 | 0.13 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 7,335 | 0.32 | -0.36 | 0.73 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 18.50 | 0.41 | 0.46 | 0.41 | 0.00 | 0.00% | 0 | 2,511 | 0.35 | -0.72 | 0.63 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 19.00 | 0.85 | 0.92 | 0.84 | 0.00 | 0.00% | 0 | 4,768 | 0.42 | -0.90 | 0.29 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 19.50 | 1.34 | 1.37 | 1.34 | 0.00 | 0.00% | 0 | 401 | 0.55 | -0.97 | 0.10 | -0.01 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 20.00 | 1.82 | 1.89 | 1.81 | 0.00 | 0.00% | 0 | 2,786 | 0.64 | -0.99 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 20.50 | 1.84 | 2.41 | 2.34 | 0.00 | 0.00% | 0 | 384 | 0.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 21.00 | 2.57 | 2.88 | 2.94 | 0.00 | 0.00% | 0 | 989 | 0.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 21.50 | 3.05 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 9 | 1.28 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 22.00 | 3.80 | 3.90 | 2.68 | 0.00 | 0.00% | 0 | 253 | 1.11 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 22.50 | 4.30 | 4.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 23.00 | 4.80 | 4.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 23.50 | 5.30 | 5.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 24.00 | 5.75 | 5.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 25.00 | 6.80 | 6.90 | 6.71 | 0.00 | 0.00% | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 26.00 | 7.80 | 7.90 | % | 0 | 3 | 2.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 27.00 | 8.80 | 8.95 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 28.00 | 9.80 | 10.00 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 29.00 | 10.80 | 11.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 30.00 | 11.55 | 11.90 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 35.00 | 16.80 | 16.90 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST |