Options Chain for NEWMONT CORP COM (NEM) - $42.99 as of 11/20/2024 8:29:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.55 | 13.95 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 31.00 | 10.40 | 13.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 32.00 | 10.90 | 12.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 33.00 | 8.50 | 11.45 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 34.00 | 8.90 | 10.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 35.00 | 7.95 | 8.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 35.50 | 7.45 | 8.20 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 36.00 | 6.95 | 7.55 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 36.50 | 5.95 | 6.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 37.00 | 5.95 | 6.60 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 37.50 | 5.45 | 6.55 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 38.00 | 3.95 | 5.60 | 6.57 | 0.00 | 0.00% | 0 | 1 | 0.48 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:28 PM EST |
| 38.50 | 4.50 | 4.60 | % | 0 | 0 | 0.44 | 0.99 | 0.04 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 39.00 | 4.00 | 4.10 | 4.12 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.96 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 39.50 | 3.50 | 3.75 | % | 0 | 0 | 0.60 | 0.93 | 0.07 | -0.01 | 11/20/2024 3:59:28 PM EST | |||
| 40.00 | 3.05 | 3.30 | 3.00 | +0.20 | +7.15% | 22 | 327 | 0.47 | 0.89 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 40.50 | 2.43 | 2.77 | % | 0 | 0 | 0.34 | 0.84 | 0.11 | -0.02 | 11/20/2024 3:59:28 PM EST | |||
| 41.00 | 2.03 | 2.39 | 2.18 | +0.02 | +0.93% | 36 | 303 | 0.30 | 0.79 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 41.50 | 1.43 | 1.93 | 1.65 | 0.00 | 0.00% | 0 | 24 | 0.31 | 0.72 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 42.00 | 1.49 | 1.55 | 1.43 | -0.16 | -10.07% | 48 | 420 | 0.30 | 0.65 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 42.50 | 0.99 | 1.24 | 1.28 | 0.00 | 0.00% | 0 | 245 | 0.29 | 0.57 | 0.16 | -0.03 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 43.00 | 0.94 | 0.98 | 0.90 | -0.14 | -13.47% | 108 | 1,304 | 0.29 | 0.49 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 43.50 | 0.72 | 0.75 | 0.68 | -0.11 | -13.93% | 27 | 42 | 0.28 | 0.41 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 44.00 | 0.55 | 0.59 | 0.54 | -0.09 | -14.29% | 58 | 343 | 0.29 | 0.34 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 44.50 | 0.41 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.28 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 45.00 | 0.30 | 0.34 | 0.31 | -0.05 | -13.89% | 92 | 406 | 0.29 | 0.22 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 45.50 | 0.22 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.18 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 46.00 | 0.15 | 0.20 | 0.17 | -0.06 | -26.09% | 12 | 206 | 0.30 | 0.14 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 46.50 | 0.11 | 0.16 | % | 0 | 0 | 0.30 | 0.11 | 0.07 | -0.02 | 11/20/2024 3:59:28 PM EST | |||
| 47.00 | 0.09 | 0.12 | 0.10 | -0.05 | -33.34% | 2 | 663 | 0.31 | 0.09 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 48.00 | 0.05 | 0.09 | 0.08 | -0.02 | -20.00% | 1 | 115 | 0.33 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 49.00 | 0.02 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 155 | 0.74 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 50.00 | 0.01 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 1,179 | 0.71 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 51.00 | 0.02 | 0.19 | 0.09 | -0.05 | -35.72% | 2 | 340 | 0.49 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 52.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 53.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:28 PM EST |
| 54.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:28 PM EST |
| 55.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:28 PM EST |
| 56.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:28 PM EST |
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:28 PM EST |
| 59.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:28 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:28 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 75.00 | 0.00 | 0.75 | 2.13 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:28 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 | 0.03 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 31.00 | 0.00 | 0.16 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 32.00 | 0.00 | 0.16 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 33.00 | 0.00 | 0.17 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 34.00 | 0.00 | 0.17 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 35.00 | 0.00 | 0.18 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:28 PM EST |
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 37.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 38.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.44 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 38.50 | 0.04 | 0.09 | % | 0 | 0 | 0.33 | -0.01 | 0.04 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 39.00 | 0.07 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 80 | 0.31 | -0.04 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 39.50 | 0.11 | 0.14 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.07 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 40.00 | 0.16 | 0.19 | 0.22 | 0.00 | 0.00% | 0 | 583 | 0.30 | -0.11 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 40.50 | 0.23 | 0.26 | 0.27 | +0.01 | +3.85% | 4 | 37 | 0.29 | -0.16 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 41.00 | 0.32 | 0.36 | 0.45 | +0.10 | +28.58% | 3 | 649 | 0.29 | -0.21 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 41.50 | 0.45 | 0.49 | 0.48 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.28 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 42.00 | 0.62 | 0.66 | 0.75 | +0.10 | +15.39% | 5 | 129 | 0.28 | -0.35 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 42.50 | 0.47 | 1.02 | 0.86 | 0.00 | 0.00% | 0 | 31 | 0.28 | -0.43 | 0.16 | -0.03 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 43.00 | 1.07 | 1.25 | 1.20 | +0.07 | +6.20% | 2 | 296 | 0.29 | -0.51 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 43.50 | 1.36 | 1.48 | 1.45 | +0.10 | +7.41% | 4 | 22 | 0.31 | -0.59 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 44.00 | 1.51 | 1.90 | 1.60 | -0.08 | -4.77% | 1 | 177 | 0.29 | -0.66 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 44.50 | 1.91 | 2.14 | % | 0 | 0 | 0.27 | -0.72 | 0.13 | -0.02 | 11/20/2024 3:59:28 PM EST | |||
| 45.00 | 2.30 | 2.71 | 2.55 | -2.10 | -45.17% | 1 | 344 | 0.29 | -0.78 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 45.50 | 2.76 | 3.70 | % | 0 | 0 | 0.27 | -0.82 | 0.09 | -0.02 | 11/20/2024 3:59:28 PM EST | |||
| 46.00 | 3.30 | 3.40 | 4.90 | 0.00 | 0.00% | 0 | 126 | 0.31 | -0.86 | 0.08 | -0.02 | 11/13/2024 | 11/20/2024 3:59:28 PM EST |
| 46.50 | 2.98 | 4.80 | % | 0 | 0 | 0.31 | -0.89 | 0.07 | -0.02 | 11/20/2024 3:59:28 PM EST | |||
| 47.00 | 4.20 | 4.35 | 4.48 | -0.04 | -0.89% | 5 | 55 | 0.33 | -0.91 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 48.00 | 4.40 | 5.30 | 5.28 | -1.42 | -21.20% | 2 | 156 | 0.36 | -0.95 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 49.00 | 6.15 | 6.30 | 7.80 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.98 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:28 PM EST |
| 50.00 | 6.85 | 7.30 | 8.72 | 0.00 | 0.00% | 0 | 83 | 0.21 | -0.99 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:28 PM EST |
| 51.00 | 7.70 | 9.15 | 6.97 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.99 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:28 PM EST |
| 52.00 | 8.75 | 10.00 | 7.81 | 0.00 | 0.00% | 0 | 4 | 0.60 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:28 PM EST |
| 53.00 | 10.15 | 11.70 | 10.62 | 0.00 | 0.00% | 0 | 12 | 0.50 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:28 PM EST |
| 54.00 | 10.60 | 12.80 | 5.89 | 0.00 | 0.00% | 0 | 8 | 0.55 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:28 PM EST |
| 55.00 | 12.15 | 12.40 | 9.42 | 0.00 | 0.00% | 0 | 5 | 0.60 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:28 PM EST |
| 56.00 | 12.65 | 14.25 | 14.40 | 0.00 | 0.00% | 0 | 75 | 0.64 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:28 PM EST |
| 57.00 | 12.90 | 14.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 58.00 | 13.15 | 15.25 | 15.39 | +2.62 | +20.52% | 5 | 8 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 59.00 | 14.40 | 16.25 | 18.14 | 0.00 | 0.00% | 0 | 7 | 0.77 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:28 PM EST |
| 60.00 | 17.10 | 17.25 | 19.15 | 0.00 | 0.00% | 0 | 7 | 0.81 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:28 PM EST |
| 61.00 | 16.20 | 20.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 62.00 | 18.30 | 19.25 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 63.00 | 18.15 | 20.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 64.00 | 21.00 | 21.25 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 65.00 | 22.10 | 22.25 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 66.00 | 22.70 | 25.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 67.00 | 23.40 | 24.25 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 68.00 | 23.85 | 26.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 69.00 | 25.05 | 26.45 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 70.00 | 26.10 | 28.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 75.00 | 31.30 | 33.25 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST |