Cboe Global Markets

B - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Barrick Mining Corporation (b)

2025-07-09 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
9,409,830
Last: 
20.94
Change: 
+0.17 (+0.8134%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 19.500
1.31
+0
1.1
1.72
0
0.53
0.9729
0.0825
7
B 20.000
0.98
+0.15
0.88
0.96
6
0.42
0.9285
0.2158
48
B 20.500
0.5
+0.07
0.43
0.48
705
0.32
0.7828
0.5639
409
B 21.000
0.15
-0.02
0.15
0.16
511
0.33
0.4208
0.8155
867
B 21.500
0.02
-0.04
0.04
0.05
30
0.37
0.1419
0.4113
337
B 22.000
0.02
-0.01
0.01
0.04
14
0.48
0.0507
0.1605
410
Fri Jul 11 2025
Strike
B 19.500
B 20.000
B 20.500
B 21.000
B 21.500
B 22.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 19.500
0.01
+0
0
0.05
0
0.61
-0.0272
0.0826
110
B 20.000
0.02
-0.015
0
0.12
2
0.55
-0.0717
0.2163
4
B 20.500
0.04
-0.08
0.03
0.07
19
0.3
-0.2183
0.5685
109
B 21.000
0.24
-0.12
0.24
0.28
60
0.34
-0.5855
0.83
402
B 21.500
0.85
+0.085
0.61
0.66
1
0.32
-0.8677
0.4171
68
B 22.000
0.73
+0
0.77
1.84
0
0.94
-0.9584
0.1613
20
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 18.000
2.9
+0.085
2.72
2.98
31
0
0.9809
0.0304
20876
B 19.000
1.92
+0.06
1.92
1.98
238
0.4
0.9457
0.0864
1971
B 20.000
1.02
+0.055
1
1.05
224
0.32
0.8202
0.2496
5735
B 21.000
0.39
+0.035
0.35
0.39
626
0.31
0.4768
0.4038
23814
B 22.000
0.1
+0
0.08
0.11
118
0.33
0.1861
0.2344
10523
B 23.000
0.03
+0
0.02
0.05
81
0.39
0.0773
0.1064
12766
Fri Jul 18 2025
Strike
B 18.000
B 19.000
B 20.000
B 21.000
B 22.000
B 23.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 18.000
0.01
+0.005
0
0.01
2
0.42
-0.0194
0.0305
1470
B 19.000
0.03
+0.005
0.02
0.03
80
0.37
-0.0548
0.087
3633
B 20.000
0.11
-0.03
0.09
0.11
152
0.31
-0.1816
0.252
9758
B 21.000
0.43
-0.095
0.39
0.47
439
0.29
-0.5291
0.4088
5480
B 22.000
1.15
-0.135
1.14
1.21
4
0.31
-0.8224
0.2388
866
B 23.000
1.59
+0
1.52
2.83
0
0.48
-0.9327
0.1128
82
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 19.500
1.54
+0.08
1.48
1.63
54
0.3
0.8612
0.1567
54
B 20.000
0.95
-0.11
1.1
1.35
1
0.38
0.7699
0.2239
6
B 20.500
0.81
+0.075
0.74
0.8
45
0.3
0.6428
0.2812
52
B 21.000
0.53
+0.05
0.48
0.53
34
0.31
0.495
0.301
49
B 21.500
0.34
+0.035
0.29
0.33
21
0.31
0.3542
0.2753
549
B 22.000
0.18
-0.01
0.17
0.2
19
0.32
0.2411
0.2231
501
Fri Jul 25 2025
Strike
B 19.500
B 20.000
B 20.500
B 21.000
B 21.500
B 22.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 19.500
0.13
+0
0.07
0.12
0
0.31
-0.1403
0.1582
12
B 20.000
0.21
-0.02
0.16
0.2
1
0.3
-0.2328
0.2264
119
B 20.500
0.32
-0.075
0.31
0.35
3
0.3
-0.3615
0.285
50
B 21.000
0.6
+0
0.53
0.59
0
0.3
-0.5115
0.306
12
B 21.500
0.92
-0.05
0.82
0.96
5
0.31
-0.6548
0.2814
75
B 22.000
0.76
+0
1.22
1.33
0
0.31
-0.7704
0.2292
62
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.