Options Chain for BARRICK GOLD CORP COM (GOLD) - $17.09 as of 4/29/2024 1:15:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.85 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 5.00 | 10.45 | 14.00 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 7.50 | 8.20 | 11.20 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 9.00 | 8.25 | 8.45 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 10.00 | 7.35 | 7.45 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 11.00 | 5.75 | 7.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 11.50 | 5.85 | 6.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 12.00 | 5.00 | 6.20 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 12.50 | 4.85 | 5.55 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 13.00 | 4.35 | 5.40 | 4.23 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:58:59 PM EST |
| 13.50 | 3.90 | 4.00 | % | 0 | 0 | 1.85 | 1.00 | 0.01 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 14.00 | 3.40 | 3.50 | 3.40 | +0.78 | +29.78% | 5 | 6 | 0.57 | 0.99 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 14.50 | 2.93 | 3.00 | 3.00 | % | 2 | 0 | 0.49 | 0.97 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST | |
| 15.00 | 2.44 | 2.53 | 2.48 | +0.83 | +50.31% | 6 | 38 | 0.35 | 0.94 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 15.50 | 1.97 | 2.03 | 1.74 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.90 | 0.10 | -0.01 | 4/25/2024 | 4/29/2024 12:58:59 PM EST |
| 16.00 | 1.53 | 1.60 | 1.55 | +0.11 | +7.64% | 1 | 54 | 0.79 | 0.83 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 16.50 | 1.18 | 1.21 | 1.25 | +0.20 | +19.05% | 2 | 312 | 0.35 | 0.75 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 17.00 | 0.85 | 0.88 | 0.90 | +0.13 | +16.89% | 98 | 409 | 0.35 | 0.64 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 17.50 | 0.60 | 0.62 | 0.60 | +0.09 | +17.65% | 7 | 280 | 0.35 | 0.52 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 18.00 | 0.40 | 0.42 | 0.44 | +0.10 | +29.42% | 141 | 1,089 | 0.35 | 0.40 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 18.50 | 0.26 | 0.29 | 0.30 | +0.06 | +25.00% | 6 | 313 | 0.36 | 0.30 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 19.00 | 0.18 | 0.19 | 0.20 | +0.02 | +11.12% | 61 | 970 | 0.37 | 0.21 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 19.50 | 0.12 | 0.14 | 0.13 | +0.01 | +8.34% | 669 | 881 | 0.38 | 0.15 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 20.00 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 19 | 1,371 | 0.40 | 0.11 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 20.50 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.08 | 0.08 | -0.01 | 4/25/2024 | 4/29/2024 12:58:59 PM EST |
| 21.00 | 0.04 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 1,069 | 0.42 | 0.06 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 21.50 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 110 | 327 | 0.44 | 0.04 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 160 | 1,507 | 0.47 | 0.03 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 22.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 101 | 411 | 0.49 | 0.02 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 51 | 370 | 0.54 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 24.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 62 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 30.00 | 0.00 | 1.26 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 7.50 | 0.00 | 1.15 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 9.00 | 0.00 | 1.15 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 10.00 | 0.00 | 0.07 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 11.50 | 0.00 | 1.00 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 12.00 | 0.00 | 0.08 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 12.50 | 0.00 | 0.08 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:58:59 PM EST |
| 13.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 206 | 1.37 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 14.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 52 | 0.61 | -0.01 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 14.50 | 0.01 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.03 | 0.04 | -0.01 | 4/25/2024 | 4/29/2024 12:58:59 PM EST |
| 15.00 | 0.04 | 0.06 | 0.07 | -0.05 | -41.67% | 10 | 352 | 0.39 | -0.06 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 15.50 | 0.07 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 172 | 0.37 | -0.10 | 0.10 | -0.01 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 16.00 | 0.13 | 0.16 | 0.13 | -0.08 | -38.10% | 321 | 371 | 0.36 | -0.17 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 16.50 | 0.25 | 0.27 | 0.26 | -0.10 | -27.78% | 17 | 190 | 0.35 | -0.25 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 17.00 | 0.42 | 0.45 | 0.64 | +0.07 | +12.29% | 1 | 361 | 0.35 | -0.36 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 17.50 | 0.66 | 0.69 | 0.83 | -0.36 | -30.26% | 5 | 76 | 0.35 | -0.48 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 18.00 | 0.96 | 1.01 | 0.94 | -0.51 | -35.18% | 10 | 28 | 0.35 | -0.60 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 18.50 | 1.33 | 1.39 | 1.90 | 0.00 | 0.00% | 0 | 122 | 0.36 | -0.70 | 0.21 | -0.01 | 4/17/2024 | 4/29/2024 12:58:59 PM EST |
| 19.00 | 1.73 | 1.87 | 1.73 | 0.00 | 0.00% | 0 | 58 | 0.36 | -0.79 | 0.17 | -0.01 | 4/15/2024 | 4/29/2024 12:58:59 PM EST |
| 19.50 | 2.10 | 2.24 | % | 0 | 0 | 0.41 | -0.85 | 0.13 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 20.00 | 2.61 | 2.73 | % | 0 | 0 | 0.46 | -0.89 | 0.10 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 20.50 | 3.10 | 3.20 | % | 0 | 0 | 0.49 | -0.92 | 0.08 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 21.00 | 3.60 | 3.70 | % | 0 | 0 | 0.54 | -0.94 | 0.06 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 21.50 | 4.10 | 4.20 | % | 0 | 0 | 0.59 | -0.96 | 0.04 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 22.00 | 4.60 | 4.70 | 3.45 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.03 | 0.00 | 4/12/2024 | 4/29/2024 12:58:59 PM EST |
| 22.50 | 5.10 | 5.95 | % | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 23.00 | 4.85 | 5.70 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 24.00 | 6.60 | 6.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 25.00 | 7.60 | 7.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 30.00 | 12.60 | 12.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |