Options Chain for BARRICK GOLD CORP COM (GOLD) - $16.55 as of 5/3/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 13.50 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 7.50 | 7.70 | 10.45 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 9.00 | 6.75 | 7.95 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 10.00 | 6.30 | 6.85 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 11.00 | 5.20 | 6.35 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 11.50 | 4.95 | 5.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 12.00 | 4.45 | 5.20 | 5.35 | 0.00 | 0.00% | 0 | 10 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 12.50 | 3.95 | 4.70 | % | 0 | 0 | 0.81 | 1.00 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 13.00 | 3.45 | 3.60 | % | 0 | 0 | 0.53 | 0.99 | 0.03 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 13.50 | 2.46 | 4.50 | % | 0 | 0 | 0.96 | 0.96 | 0.05 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 14.00 | 1.72 | 3.95 | % | 0 | 0 | 0.70 | 0.92 | 0.08 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 14.50 | 2.01 | 2.19 | % | 0 | 0 | 0.42 | 0.87 | 0.12 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 15.00 | 1.34 | 2.49 | % | 0 | 0 | 1.05 | 0.80 | 0.15 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 15.50 | 1.17 | 1.26 | 1.22 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.71 | 0.18 | -0.01 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 16.00 | 0.84 | 0.90 | 0.80 | -0.15 | -15.79% | 3 | 31 | 0.31 | 0.62 | 0.20 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 16.50 | 0.57 | 0.85 | 0.57 | -0.15 | -20.84% | 10 | 55 | 0.37 | 0.51 | 0.21 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 17.00 | 0.36 | 0.50 | 0.37 | -0.09 | -19.57% | 140 | 698 | 0.33 | 0.41 | 0.21 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 17.50 | 0.23 | 0.36 | 0.23 | -0.10 | -30.31% | 2 | 124 | 0.33 | 0.31 | 0.19 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 18.00 | 0.14 | 0.17 | 0.14 | -0.07 | -33.34% | 16 | 321 | 0.31 | 0.23 | 0.16 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 18.50 | 0.09 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 102 | 0.32 | 0.16 | 0.13 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 19.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 6 | 52 | 0.33 | 0.11 | 0.10 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 19.50 | 0.03 | 0.06 | 0.06 | -0.02 | -25.00% | 101 | 115 | 0.34 | 0.07 | 0.07 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 20.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.36 | 0.04 | 0.05 | 0.00 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 20.50 | 0.01 | 0.24 | 0.03 | -0.08 | -72.73% | 200 | 1 | 0.48 | 0.03 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 107 | 1.34 | 0.02 | 0.02 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 21.50 | 0.00 | 1.28 | % | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.68 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 2.14 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.13 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.27 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 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 | 0.22 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.24 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.13 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.13 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.13 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 11.50 | 0.00 | 2.13 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.13 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 1.27 | % | 0 | 0 | 1.60 | 0.00 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.27 | % | 0 | 0 | 1.47 | -0.01 | 0.03 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 13.50 | 0.01 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 200 | 0.66 | -0.04 | 0.05 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 14.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.32 | -0.08 | 0.08 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 14.50 | 0.06 | 0.09 | % | 0 | 0 | 0.33 | -0.13 | 0.12 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 15.00 | 0.12 | 0.14 | 0.13 | -0.01 | -7.15% | 213 | 107 | 0.31 | -0.20 | 0.15 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 15.50 | 0.19 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 219 | 0.30 | -0.29 | 0.18 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 16.00 | 0.38 | 0.42 | 0.40 | -0.01 | -2.44% | 16 | 56 | 0.30 | -0.38 | 0.20 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 16.50 | 0.60 | 0.66 | 0.65 | -0.08 | -10.96% | 11 | 43 | 0.30 | -0.49 | 0.21 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 17.00 | 0.89 | 1.53 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.59 | 0.21 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 17.50 | 1.25 | 1.34 | 1.23 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.69 | 0.19 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 18.00 | 1.50 | 2.10 | % | 0 | 0 | 0.97 | -0.77 | 0.16 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 18.50 | 1.23 | 2.21 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.84 | 0.13 | -0.01 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 19.00 | 1.78 | 2.74 | % | 0 | 0 | 0.36 | -0.89 | 0.10 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 19.50 | 2.89 | 3.15 | % | 0 | 0 | 0.44 | -0.93 | 0.07 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 20.00 | 3.45 | 3.65 | % | 0 | 0 | 0.49 | -0.96 | 0.05 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 20.50 | 3.85 | 4.15 | % | 0 | 0 | 0.92 | -0.97 | 0.03 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 21.00 | 2.94 | 4.85 | % | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 21.50 | 4.30 | 7.00 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 22.00 | 5.40 | 7.65 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 22.50 | 5.25 | 6.45 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 23.00 | 5.85 | 7.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 24.00 | 6.50 | 9.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 25.00 | 7.55 | 10.65 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 30.00 | 13.40 | 13.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST |