Options Chain for BARRICK GOLD CORP COM (GOLD) - $17.08 as of 4/26/2024 3:17:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.35 | 15.60 | % | 0 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 11.60 | 14.20 | 11.55 | -0.80 | -6.48% | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 8.00 | 7.95 | 9.85 | 9.35 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 9.00 | 7.95 | 9.15 | 8.30 | 0.00 | 0.00% | 0 | 41 | 3.28 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 6.55 | 8.20 | 6.30 | 0.00 | 0.00% | 0 | 213 | 2.87 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 6.05 | 8.10 | 6.35 | 0.00 | 0.00% | 0 | 35 | 1.11 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 11.50 | 5.55 | 5.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 12.00 | 4.10 | 5.20 | 4.04 | 0.00 | 0.00% | 0 | 74 | 0.91 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:01 PM EST |
| 12.50 | 3.60 | 4.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 13.00 | 3.10 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 47 | 0.73 | 1.00 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 13.50 | 3.55 | 5.70 | % | 0 | 0 | 0.64 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 14.00 | 2.42 | 4.15 | 3.20 | +0.23 | +7.75% | 10 | 676 | 0.56 | 0.97 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.50 | 2.52 | 2.88 | 2.68 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.95 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 2.08 | 2.22 | 2.18 | -0.07 | -3.12% | 27 | 2,792 | 0.31 | 0.91 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.50 | 1.62 | 2.07 | 1.43 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.86 | 0.13 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 1.26 | 1.33 | 1.32 | -0.30 | -18.52% | 67 | 8,191 | 0.35 | 0.79 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.50 | 0.93 | 1.00 | 0.95 | -0.02 | -2.07% | 77 | 642 | 0.35 | 0.69 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 0.63 | 0.66 | 0.66 | -0.02 | -2.95% | 1,624 | 31,907 | 0.35 | 0.56 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 0.41 | 0.44 | 0.45 | -0.03 | -6.25% | 422 | 440 | 0.35 | 0.42 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 0.26 | 0.28 | 0.26 | -0.05 | -16.13% | 3,647 | 19,957 | 0.36 | 0.30 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.50 | 0.16 | 0.18 | 0.17 | -0.06 | -26.09% | 145 | 102 | 0.37 | 0.21 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 0.10 | 0.12 | 0.10 | -0.04 | -28.58% | 174 | 13,565 | 0.38 | 0.15 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.50 | 0.06 | 0.09 | 0.10 | +0.05 | +100.00% | 4 | 17 | 0.39 | 0.10 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 1,269 | 9,728 | 0.43 | 0.08 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.05 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 90 | 4,667 | 0.44 | 0.04 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.50 | 0.01 | 0.35 | 0.04 | +0.02 | +100.00% | 100 | 19 | 0.68 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 4,164 | 0.58 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,873 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 644 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 553 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.34 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.33 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 224 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.02 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.04 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.03 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 11.50 | 0.00 | 0.32 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 82 | 1.36 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.18 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 13.00 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 2,445 | 0.56 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 13.50 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 14.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 2,439 | 0.48 | -0.03 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 14.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.05 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 62 | 6,437 | 0.39 | -0.09 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 15.50 | 0.07 | 0.10 | 0.09 | -0.01 | -10.00% | 9 | 1,187 | 0.36 | -0.14 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 0.15 | 0.17 | 0.16 | -0.02 | -11.12% | 7,030 | 5,815 | 0.35 | -0.21 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.50 | 0.28 | 0.31 | 0.29 | -0.15 | -34.10% | 323 | 799 | 0.35 | -0.31 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 0.48 | 0.51 | 0.48 | -0.05 | -9.44% | 369 | 5,523 | 0.35 | -0.44 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 0.77 | 0.80 | 0.76 | -0.04 | -5.00% | 552 | 80 | 0.36 | -0.58 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 1.11 | 1.29 | 1.12 | +0.02 | +1.82% | 2 | 5,014 | 0.41 | -0.70 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 18.50 | 1.22 | 2.16 | 1.48 | 0.00 | 0.00% | 0 | 41 | 0.88 | -0.79 | 0.19 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 1.95 | 2.52 | 2.01 | 0.00 | 0.00% | 0 | 1,552 | 0.56 | -0.85 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 19.50 | 1.68 | 2.74 | % | 0 | 0 | 0.80 | -0.90 | 0.11 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 2.51 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 286 | 0.50 | -0.92 | 0.08 | -0.01 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 20.50 | 3.10 | 5.55 | % | 0 | 0 | 0.52 | -0.95 | 0.05 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 21.00 | 3.85 | 4.70 | 2.81 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.96 | 0.04 | 0.00 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 21.50 | 4.35 | 6.40 | % | 0 | 0 | 0.63 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 22.00 | 4.85 | 5.90 | 4.12 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 5.35 | 6.45 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 23.00 | 5.85 | 7.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 24.00 | 6.85 | 8.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 7.85 | 9.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 26.00 | 8.85 | 10.35 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 27.00 | 9.85 | 10.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 12.85 | 14.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |