Options Chain for BARRICK GOLD CORP COM (GOLD) - $16.49 as of 5/2/2024 7:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.50 | 13.20 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 7.50 | 8.05 | 9.15 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 9.00 | 6.50 | 8.85 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 10.00 | 5.35 | 6.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 11.00 | 4.00 | 7.35 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 12.00 | 3.90 | 5.30 | 5.20 | 0.00 | 0.00% | 0 | 11 | 0.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 4:00:04 PM EST |
| 12.50 | 2.89 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:04 PM EST |
| 13.00 | 2.96 | 5.00 | 3.45 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 4:00:04 PM EST |
| 13.50 | 2.33 | 4.40 | % | 0 | 0 | 1.44 | 1.00 | 0.02 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 14.00 | 1.69 | 2.73 | 3.25 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.97 | 0.05 | 0.00 | 4/19/2024 | 5/2/2024 4:00:04 PM EST |
| 14.50 | 1.97 | 2.58 | 2.17 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.93 | 0.09 | 0.00 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 15.00 | 1.64 | 1.99 | 2.48 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.87 | 0.14 | -0.01 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 15.50 | 1.17 | 1.61 | 1.53 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.78 | 0.20 | -0.01 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 16.00 | 0.88 | 0.97 | 0.84 | -0.03 | -3.45% | 51 | 147 | 0.35 | 0.66 | 0.25 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 16.50 | 0.60 | 0.63 | 0.61 | +0.03 | +5.18% | 38 | 4,502 | 0.31 | 0.53 | 0.28 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 17.00 | 0.38 | 0.45 | 0.38 | +0.02 | +5.56% | 73 | 1,303 | 0.31 | 0.40 | 0.27 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 17.50 | 0.23 | 0.26 | 0.25 | -0.05 | -16.67% | 67 | 1,963 | 0.32 | 0.28 | 0.23 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 18.00 | 0.14 | 0.17 | 0.12 | -0.03 | -20.00% | 226 | 334 | 0.32 | 0.19 | 0.18 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 18.50 | 0.09 | 0.10 | 0.08 | -0.01 | -11.12% | 31 | 199 | 0.33 | 0.13 | 0.14 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 19.00 | 0.05 | 0.08 | 0.08 | -0.02 | -20.00% | 1 | 266 | 0.35 | 0.09 | 0.10 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 19.50 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 109 | 0.38 | 0.06 | 0.07 | 0.00 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 20.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 2,326 | 0.40 | 0.04 | 0.05 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 20.50 | 0.01 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.01 | 0.02 | 0.00 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 21.00 | 0.02 | 0.10 | 0.03 | -0.01 | -25.00% | 1 | 193 | 0.48 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 21.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 294 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 112 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 100 | 1.28 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 264 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.02 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.04 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.20 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 61 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 4:00:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 99 | 1.38 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 90 | 1.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 4:00:04 PM EST |
| 13.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 537 | 1.14 | 0.00 | 0.02 | 0.00 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 14.00 | 0.02 | 0.20 | 0.04 | +0.01 | +33.34% | 5 | 273 | 0.41 | -0.03 | 0.05 | 0.00 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 14.50 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.07 | 0.09 | 0.00 | 4/30/2024 | 5/2/2024 4:00:04 PM EST |
| 15.00 | 0.08 | 0.11 | 0.09 | -0.04 | -30.77% | 10 | 262 | 0.32 | -0.13 | 0.14 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 15.50 | 0.16 | 0.19 | 0.16 | -0.01 | -5.89% | 11 | 228 | 0.31 | -0.22 | 0.20 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 16.00 | 0.31 | 0.34 | 0.30 | -0.03 | -9.10% | 23 | 365 | 0.31 | -0.34 | 0.25 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 16.50 | 0.53 | 0.57 | 0.51 | -0.14 | -21.54% | 11 | 387 | 0.32 | -0.47 | 0.28 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 17.00 | 0.82 | 0.87 | 0.79 | 0.00 | 0.00% | 0 | 139 | 0.32 | -0.60 | 0.27 | -0.01 | 5/1/2024 | 5/2/2024 4:00:04 PM EST |
| 17.50 | 1.17 | 1.24 | 1.95 | +1.01 | +107.45% | 5 | 78 | 0.33 | -0.72 | 0.23 | -0.01 | 5/2/2024 | 5/2/2024 4:00:04 PM EST |
| 18.00 | 1.44 | 1.95 | 1.14 | 0.00 | 0.00% | 0 | 85 | 0.56 | -0.81 | 0.18 | -0.01 | 4/29/2024 | 5/2/2024 4:00:04 PM EST |
| 18.50 | 1.64 | 2.15 | 1.06 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.87 | 0.14 | -0.01 | 4/11/2024 | 5/2/2024 4:00:04 PM EST |
| 19.00 | 2.34 | 2.57 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.91 | 0.10 | 0.00 | 4/12/2024 | 5/2/2024 4:00:04 PM EST |
| 19.50 | 1.41 | 3.45 | % | 0 | 0 | 0.88 | -0.94 | 0.07 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 20.00 | 2.41 | 4.55 | % | 0 | 0 | 1.20 | -0.96 | 0.05 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 20.50 | 3.55 | 4.05 | % | 0 | 0 | 1.27 | -0.99 | 0.02 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 21.00 | 2.83 | 4.55 | 5.55 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.99 | 0.01 | 0.00 | 4/16/2024 | 5/2/2024 4:00:04 PM EST |
| 21.50 | 4.90 | 6.60 | 3.75 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 4:00:04 PM EST |
| 22.00 | 5.40 | 6.25 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 22.50 | 4.15 | 6.85 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 23.00 | 4.75 | 7.85 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 24.00 | 6.60 | 8.95 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 25.00 | 7.80 | 9.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST | |||
| 30.00 | 12.70 | 14.65 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:04 PM EST |