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)

2025-06-04 09:34:14 ET (Delayed)
Bid: 
20.2
Ask: 
20.22
Vol: 
418,161
Last: 
20.22
Change: 
+0.125 (+0.6222%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 19.000
1.1
-0.11
1.15
1.45
1
0.72
0.9527
0.1295
1693
B 19.500
0.74
-0.005
0.73
0.84
4
0.46
0.8756
0.3173
1150
B 20.000
0.36
-0.01
0.35
0.4
386
0.39
0.6606
0.6539
2627
B 20.500
0.12
-0.02
0.11
0.15
1
0.38
0.3165
0.639
1420
B 21.000
0.03
-0.015
0.03
0.06
22
0.42
0.1178
0.3118
1872
B 21.500
0.02
+0
0
0.05
0
0.52
0.0474
0.1347
656
Fri Jun 06 2025
Strike
B 19.000
B 19.500
B 20.000
B 20.500
B 21.000
B 21.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 19.000
0.02
+0
0.01
0.03
0
0.51
-0.0475
0.1297
1524
B 19.500
0.05
+0
0
0.54
0
0.89
-0.1249
0.3188
918
B 20.000
0.15
-0.02
0.13
0.17
53
0.39
-0.3418
0.6617
736
B 20.500
0.52
+0.07
0.36
0.47
1
0.38
-0.6912
0.6496
156
B 21.000
1.05
+0
0.6
1.18
0
0.58
-0.8915
0.3151
113
B 21.500
1.27
+0
1.02
1.65
0
0.62
-0.9606
0.1317
21
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 19.000
1.3
+0
1.01
1.4
0
0
0.8714
0.1816
770
B 19.500
0.85
+0
0.87
0.97
0
0.36
0.7624
0.2824
885
B 20.000
0.5
+0
0.42
0.59
0
0.29
0.6
0.3632
571
B 20.500
0.33
+0.02
0.13
0.56
1
0.36
0.4156
0.3649
481
B 21.000
0.17
+0.005
0.15
0.19
6
0.33
0.2599
0.2931
1821
B 21.500
0.1
+0
0.09
0.11
0
0.37
0.1547
0.2042
816
Fri Jun 13 2025
Strike
B 19.000
B 19.500
B 20.000
B 20.500
B 21.000
B 21.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 19.000
0.09
+0
0.05
0.11
0
0.36
-0.1297
0.183
593
B 19.500
0.18
+0
0.15
0.64
0
0.56
-0.2396
0.2849
364
B 20.000
0.35
+0
0.2
0.35
0
0.3
-0.4036
0.3669
160
B 20.500
0.65
+0
0.38
0.89
0
0.38
-0.59
0.3689
31
B 21.000
1.09
+0
0.7
1.27
0
0.39
-0.7472
0.2968
2
B 21.500
1.27
+0
1.21
1.68
0
0.46
-0.8537
0.209
28
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 18.000
2.26
+0
2.24
2.39
0
0.43
0.9161
0.0864
7596
B 19.000
1.35
-0.025
1.36
1.44
4
0.35
0.8087
0.1774
13716
B 20.000
0.65
-0.03
0.66
0.72
8
0.33
0.5835
0.2784
30847
B 21.000
0.28
-0.005
0.28
0.29
28
0.34
0.3187
0.2458
18113
B 22.000
0.13
+0.01
0.1
0.13
1
0.36
0.1606
0.1501
47951
B 23.000
0.05
+0
0.03
0.07
0
0.4
0.0865
0.0861
16257
Fri Jun 20 2025
Strike
B 18.000
B 19.000
B 20.000
B 21.000
B 22.000
B 23.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 18.000
0.05
+0
0.05
0.08
0
0.42
-0.0838
0.0868
9751
B 19.000
0.16
+0
0.13
0.18
0
0.35
-0.192
0.1785
10980
B 20.000
0.48
+0
0.36
0.51
0
0.32
-0.419
0.2809
21379
B 21.000
1.1
+0
0.95
1.16
0
0.35
-0.6866
0.2494
9732
B 22.000
1.95
+0
1.83
1.91
0
0.36
-0.8466
0.1535
2363
B 23.000
2.93
+0
2.33
3.2
0
0
-0.922
0.0897
263
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 19.000
1.34
+0
1.45
1.71
0
0.39
0.7944
0.1681
522
B 19.500
1.07
+0
0.84
1.37
0
0.32
0.7002
0.211
343
B 20.000
0.77
+0
0.5
1.07
0
0.31
0.5859
0.2398
1760
B 20.500
0.55
-0.005
0.14
0.67
1
0.25
0.4645
0.2441
623
B 21.000
0.36
+0
0.24
0.4
0
0.29
0.3518
0.2244
1058
B 21.500
0.28
+0
0
0.63
0
0.37
0.2584
0.1905
92
Fri Jun 27 2025
Strike
B 19.000
B 19.500
B 20.000
B 20.500
B 21.000
B 21.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
B 19.000
0.22
+0
0.18
0.65
0
0.47
-0.2082
0.17
140
B 19.500
0.36
+0.01
0.15
0.46
1
0.31
-0.3038
0.2139
22
B 20.000
0.34
+0
0.4
0.87
0
0.38
-0.4199
0.2438
77
B 20.500
0.84
+0
0.53
1.13
0
0.35
-0.5435
0.2493
40
B 21.000
1.18
+0
0.88
1.5
0
0.37
-0.6588
0.2306
9
B 21.500
0
+0
1.22
1.85
0
0.36
-0.7548
0.1973
0
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.