Options Chain for NEWMONT CORP COM (NEM) - $57.57 as of 10/22/2024 2:32:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.60 | 30.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 35.00 | 23.35 | 24.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 40.00 | 18.65 | 20.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 41.00 | 17.65 | 17.85 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 42.00 | 16.65 | 17.00 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 43.00 | 15.65 | 15.85 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 44.00 | 14.70 | 14.85 | 11.70 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.99 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 1:59:01 PM EST |
| 45.00 | 13.70 | 13.90 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 46.00 | 12.70 | 12.95 | 9.95 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.98 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 1:59:01 PM EST |
| 47.00 | 11.80 | 12.00 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 48.00 | 10.85 | 11.00 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.96 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 1:59:01 PM EST |
| 49.00 | 9.90 | 10.05 | 8.55 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.95 | 0.02 | -0.01 | 10/16/2024 | 10/22/2024 1:59:01 PM EST |
| 50.00 | 8.95 | 9.15 | 8.65 | +0.20 | +2.37% | 1 | 23 | 0.40 | 0.93 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 51.00 | 7.95 | 8.20 | 8.15 | +0.60 | +7.95% | 21 | 4 | 0.38 | 0.90 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 52.00 | 7.20 | 7.30 | 6.90 | -0.50 | -6.76% | 2 | 204 | 0.38 | 0.87 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 53.00 | 6.35 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.83 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 54.00 | 5.60 | 5.70 | 4.25 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.79 | 0.04 | -0.03 | 10/16/2024 | 10/22/2024 1:59:01 PM EST |
| 55.00 | 4.85 | 4.95 | 4.45 | % | 1 | 0 | 0.36 | 0.74 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST | |
| 56.00 | 4.15 | 4.25 | 4.26 | +0.30 | +7.58% | 4 | 19 | 0.36 | 0.69 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 57.00 | 3.55 | 3.65 | 3.45 | +0.35 | +11.29% | 19 | 20 | 0.35 | 0.63 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 58.00 | 2.99 | 3.05 | 2.72 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.57 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 59.00 | 2.11 | 2.53 | 2.20 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.51 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 60.00 | 1.78 | 2.09 | 2.07 | +0.42 | +25.46% | 2 | 92 | 0.35 | 0.45 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 61.00 | 1.67 | 1.71 | 1.63 | +0.22 | +15.61% | 1 | 9 | 0.35 | 0.39 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 62.00 | 1.34 | 1.41 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.33 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 63.00 | 0.39 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.28 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 64.00 | 0.00 | 0.94 | 0.82 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.23 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 65.00 | 0.70 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.19 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
| 66.00 | 0.46 | 0.61 | 0.47 | -0.10 | -17.55% | 1 | 2 | 0.36 | 0.15 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 67.00 | 0.00 | 0.54 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.12 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
| 68.00 | 0.00 | 0.47 | 0.35 | 0.00 | 0.00% | 0 | 501 | 0.38 | 0.10 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 69.00 | 0.00 | 0.37 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.08 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 70.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:59:01 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 | 0.24 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.28 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 40.00 | 0.00 | 1.31 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 41.00 | 0.00 | 1.31 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 42.00 | 0.00 | 1.32 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 43.00 | 0.00 | 1.33 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 44.00 | 0.00 | 1.34 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.01 | 0.00 | -0.01 | 10/10/2024 | 10/22/2024 1:59:01 PM EST |
| 45.00 | 0.00 | 1.36 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.01 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 1:59:01 PM EST |
| 46.00 | 0.00 | 1.39 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 47.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 48.00 | 0.00 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 49.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.05 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
| 50.00 | 0.00 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.07 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 51.00 | 0.00 | 0.41 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.10 | 0.03 | -0.02 | 10/16/2024 | 10/22/2024 1:59:01 PM EST |
| 52.00 | 0.48 | 0.71 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.13 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 53.00 | 0.64 | 0.70 | 0.82 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.17 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 54.00 | 0.84 | 0.91 | 0.96 | -0.12 | -11.12% | 4 | 10 | 0.36 | -0.21 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 55.00 | 1.09 | 1.17 | 1.28 | -0.12 | -8.58% | 2 | 11 | 0.36 | -0.26 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 56.00 | 1.40 | 1.49 | 1.68 | +0.07 | +4.35% | 2 | 6 | 0.35 | -0.31 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 57.00 | 1.77 | 2.02 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.37 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 58.00 | 2.21 | 2.30 | 2.53 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.43 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 59.00 | 2.56 | 2.77 | 3.00 | -0.70 | -18.92% | 8 | 1 | 0.35 | -0.49 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 60.00 | 3.25 | 3.35 | % | 0 | 0 | 0.35 | -0.55 | 0.06 | -0.04 | 10/22/2024 1:59:01 PM EST | |||
| 61.00 | 3.90 | 4.00 | % | 0 | 0 | 0.35 | -0.61 | 0.06 | -0.03 | 10/22/2024 1:59:01 PM EST | |||
| 62.00 | 4.60 | 4.70 | % | 0 | 0 | 0.35 | -0.67 | 0.06 | -0.03 | 10/22/2024 1:59:01 PM EST | |||
| 63.00 | 5.30 | 5.55 | % | 0 | 0 | 0.35 | -0.72 | 0.05 | -0.03 | 10/22/2024 1:59:01 PM EST | |||
| 64.00 | 6.10 | 8.30 | % | 0 | 0 | 0.35 | -0.77 | 0.05 | -0.03 | 10/22/2024 1:59:01 PM EST | |||
| 65.00 | 6.95 | 7.15 | % | 0 | 0 | 0.36 | -0.81 | 0.04 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
| 66.00 | 7.85 | 7.95 | % | 0 | 0 | 0.31 | -0.85 | 0.04 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
| 67.00 | 8.75 | 8.85 | % | 0 | 0 | 0.37 | -0.88 | 0.03 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
| 68.00 | 9.60 | 9.95 | % | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 69.00 | 10.55 | 10.75 | % | 0 | 0 | 0.38 | -0.92 | 0.02 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 70.00 | 11.50 | 11.90 | 12.14 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.94 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
| 75.00 | 16.35 | 16.65 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:59:01 PM EST |