Options Chain for NEWMONT CORP COM (NEM) - $56.50 as of 10/17/2024 9:29:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.25 | 28.65 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 35.00 | 21.10 | 21.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 39.00 | 17.50 | 19.55 | 15.70 | 0.00 | 0.00% | 0 | 6 | 1.96 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 39.50 | 17.00 | 19.15 | 14.85 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 40.00 | 16.50 | 17.65 | 16.35 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 40.50 | 14.00 | 16.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 41.00 | 14.50 | 15.95 | 11.25 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:03 PM EST |
| 41.50 | 14.10 | 17.05 | 13.47 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 42.00 | 13.55 | 14.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 42.50 | 14.00 | 14.15 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 43.00 | 13.50 | 15.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 43.50 | 13.00 | 13.15 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 44.00 | 10.60 | 13.65 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 44.50 | 12.00 | 13.95 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 45.00 | 9.80 | 12.65 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.99 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 4:00:03 PM EST |
| 45.50 | 10.90 | 11.15 | 8.85 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.99 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 46.00 | 10.15 | 11.55 | 8.24 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.99 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 46.50 | 9.50 | 10.20 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 47.00 | 9.55 | 10.35 | 7.15 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.99 | 0.01 | -0.02 | 9/19/2024 | 10/17/2024 4:00:03 PM EST |
| 47.50 | 9.05 | 10.20 | 5.36 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.98 | 0.01 | -0.02 | 10/9/2024 | 10/17/2024 4:00:03 PM EST |
| 48.00 | 6.65 | 9.50 | 8.88 | +1.30 | +17.15% | 2 | 77 | 1.54 | 0.97 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 48.50 | 7.60 | 8.25 | 8.10 | +3.50 | +76.09% | 2 | 8 | 1.04 | 0.97 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 49.00 | 7.60 | 7.75 | 6.86 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.96 | 0.02 | -0.04 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 49.50 | 6.15 | 7.25 | 7.30 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.95 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 50.00 | 6.65 | 6.80 | 6.80 | -0.13 | -1.88% | 7 | 156 | 0.53 | 0.94 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 51.00 | 5.70 | 5.85 | 3.90 | 0.00 | 0.00% | 0 | 22 | 0.91 | 0.91 | 0.04 | -0.06 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 52.00 | 4.80 | 4.95 | 5.15 | +0.10 | +1.98% | 3 | 199 | 0.51 | 0.87 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 53.00 | 3.95 | 4.10 | 4.15 | +0.10 | +2.47% | 29 | 430 | 0.52 | 0.82 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 54.00 | 3.20 | 3.30 | 3.17 | -0.10 | -3.06% | 23 | 514 | 0.49 | 0.75 | 0.08 | -0.09 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 55.00 | 2.52 | 2.59 | 2.63 | +0.17 | +6.92% | 304 | 1,302 | 0.49 | 0.67 | 0.09 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 56.00 | 1.92 | 1.98 | 1.98 | +0.04 | +2.07% | 386 | 705 | 0.49 | 0.57 | 0.10 | -0.11 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 57.00 | 1.45 | 1.48 | 1.46 | +0.08 | +5.80% | 485 | 605 | 0.49 | 0.47 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 58.00 | 1.05 | 1.08 | 1.07 | +0.05 | +4.91% | 181 | 516 | 0.49 | 0.38 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 59.00 | 0.72 | 0.77 | 0.75 | -0.07 | -8.54% | 258 | 480 | 0.49 | 0.29 | 0.09 | -0.09 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 60.00 | 0.50 | 0.54 | 0.54 | -0.01 | -1.82% | 772 | 826 | 0.50 | 0.21 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 61.00 | 0.34 | 0.38 | 0.36 | -0.05 | -12.20% | 57 | 504 | 0.50 | 0.15 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 62.00 | 0.23 | 0.27 | 0.33 | +0.04 | +13.80% | 1,022 | 1,249 | 0.51 | 0.11 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 63.00 | 0.15 | 0.19 | 0.21 | -0.02 | -8.70% | 2 | 36 | 0.52 | 0.08 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 64.00 | 0.10 | 0.14 | 0.13 | -0.02 | -13.34% | 73 | 25 | 0.53 | 0.06 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 65.00 | 0.03 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 45 | 0.52 | 0.05 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 66.00 | 0.02 | 0.55 | 0.10 | +0.04 | +66.67% | 1 | 32 | 0.70 | 0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 67.00 | 0.02 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 68.00 | 0.01 | 0.75 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 668 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.84 | 0.00 | 0.00 | -0.01 | 9/12/2024 | 10/17/2024 4:00:03 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.73 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.63 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 4:00:03 PM EST |
| 43.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 19 | 1.53 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 44.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 20 | 1.48 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.68 | -0.01 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 45.50 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 78 | 14 | 0.65 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 1 | 44 | 0.60 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 46.50 | 0.01 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.91 | -0.01 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 47.00 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 18 | 0.88 | -0.01 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 47.50 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.02 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 48.00 | 0.02 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 40 | 0.61 | -0.03 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 48.50 | 0.05 | 0.56 | 0.02 | -0.02 | -50.00% | 1 | 56 | 0.77 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 49.00 | 0.06 | 0.14 | 0.09 | -0.06 | -40.00% | 9 | 26 | 0.59 | -0.04 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 49.50 | 0.09 | 0.12 | 0.08 | -0.09 | -52.95% | 5 | 5 | 0.57 | -0.05 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 50.00 | 0.11 | 0.15 | 0.12 | -0.01 | -7.70% | 116 | 700 | 0.56 | -0.06 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 51.00 | 0.17 | 0.21 | 0.18 | -0.14 | -43.75% | 33 | 291 | 0.54 | -0.09 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 52.00 | 0.27 | 0.31 | 0.27 | -0.02 | -6.90% | 2 | 843 | 0.52 | -0.13 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 53.00 | 0.42 | 0.46 | 0.43 | -0.03 | -6.53% | 14 | 639 | 0.51 | -0.18 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 54.00 | 0.63 | 0.67 | 0.63 | -0.06 | -8.70% | 29 | 276 | 0.50 | -0.25 | 0.08 | -0.09 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 55.00 | 0.94 | 1.00 | 0.95 | -0.11 | -10.38% | 528 | 347 | 0.50 | -0.33 | 0.09 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 56.00 | 1.33 | 1.40 | 1.37 | -0.01 | -0.73% | 108 | 202 | 0.49 | -0.43 | 0.10 | -0.11 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 57.00 | 1.86 | 1.93 | 1.85 | -0.01 | -0.54% | 156 | 162 | 0.50 | -0.53 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 58.00 | 2.46 | 2.70 | 2.46 | -0.04 | -1.60% | 42 | 37 | 0.50 | -0.62 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 59.00 | 3.10 | 3.25 | % | 0 | 0 | 0.49 | -0.71 | 0.09 | -0.09 | 10/17/2024 4:00:03 PM EST | |||
| 60.00 | 3.90 | 4.00 | 7.65 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.79 | 0.07 | -0.07 | 10/9/2024 | 10/17/2024 4:00:03 PM EST |
| 61.00 | 4.70 | 4.85 | % | 0 | 0 | 0.81 | -0.85 | 0.06 | -0.06 | 10/17/2024 4:00:03 PM EST | |||
| 62.00 | 5.60 | 5.75 | % | 0 | 0 | 0.68 | -0.89 | 0.05 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 63.00 | 5.70 | 6.70 | % | 0 | 0 | 0.86 | -0.92 | 0.04 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 64.00 | 7.50 | 7.65 | % | 0 | 0 | 0.82 | -0.94 | 0.03 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 65.00 | 8.45 | 8.60 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 66.00 | 9.40 | 10.60 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 67.00 | 10.30 | 10.60 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 68.00 | 11.40 | 12.55 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 69.00 | 11.40 | 14.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 70.00 | 11.40 | 13.55 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |