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 | 11.30 | 14.55 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 31.00 | 10.55 | 12.25 | 11.08 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 32.00 | 10.70 | 12.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 33.00 | 9.80 | 10.95 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 34.00 | 8.75 | 10.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 35.00 | 7.70 | 8.75 | % | 0 | 0 | 0.45 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 36.00 | 6.90 | 7.40 | % | 0 | 0 | 0.40 | 0.97 | 0.02 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 37.00 | 5.00 | 7.20 | % | 0 | 0 | 0.29 | 0.94 | 0.03 | -0.01 | 11/20/2024 3:59:28 PM EST | |||
| 38.00 | 4.80 | 5.65 | 4.55 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.90 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 39.00 | 3.30 | 5.30 | 4.20 | -0.21 | -4.77% | 4 | 5 | 0.33 | 0.85 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 40.00 | 3.00 | 3.95 | 3.38 | -0.20 | -5.59% | 4 | 16 | 0.32 | 0.79 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 41.00 | 2.69 | 2.98 | 2.63 | +0.33 | +14.35% | 2 | 34 | 0.30 | 0.71 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 42.00 | 2.07 | 2.54 | 2.30 | 0.00 | 0.00% | 0 | 83 | 0.34 | 0.61 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 43.00 | 1.55 | 1.64 | 1.50 | -0.20 | -11.77% | 4 | 28 | 0.30 | 0.51 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 44.00 | 1.13 | 1.26 | 1.17 | -0.08 | -6.40% | 7 | 58 | 0.31 | 0.41 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 45.00 | 0.80 | 0.89 | 0.86 | -0.04 | -4.45% | 11 | 219 | 0.31 | 0.32 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 46.00 | 0.55 | 0.74 | 0.56 | -0.13 | -18.85% | 1 | 170 | 0.30 | 0.25 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 47.00 | 0.37 | 0.45 | 0.39 | -0.05 | -11.37% | 4 | 52 | 0.31 | 0.19 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 48.00 | 0.13 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 95 | 0.29 | 0.14 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 49.00 | 0.19 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.11 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 50.00 | 0.14 | 0.19 | 0.17 | -0.01 | -5.56% | 4 | 55 | 0.33 | 0.08 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 51.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.04 | 0.02 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 52.00 | 0.00 | 0.23 | % | 0 | 0 | 0.46 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.02 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:28 PM EST |
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 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 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 31.00 | 0.00 | 0.36 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 32.00 | 0.00 | 0.39 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 33.00 | 0.00 | 0.38 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:28 PM EST |
| 34.00 | 0.00 | 0.42 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 36.00 | 0.00 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.03 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 37.00 | 0.10 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.06 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 38.00 | 0.17 | 0.23 | 0.23 | -0.12 | -34.29% | 3 | 8 | 0.31 | -0.10 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 39.00 | 0.29 | 0.34 | 0.58 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.15 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 40.00 | 0.47 | 0.54 | 0.54 | +0.01 | +1.89% | 1,217 | 36 | 0.29 | -0.21 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 41.00 | 0.72 | 0.82 | 0.89 | -0.78 | -46.71% | 1 | 10 | 0.29 | -0.29 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 42.00 | 1.09 | 1.19 | 1.18 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.39 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 43.00 | 1.55 | 1.67 | 1.76 | -0.33 | -15.79% | 1 | 20 | 0.29 | -0.49 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 44.00 | 2.12 | 2.24 | 2.23 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.59 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 45.00 | 2.10 | 2.91 | 3.48 | 0.00 | 0.00% | 0 | 15 | 0.21 | -0.68 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 46.00 | 2.90 | 4.35 | 3.78 | -0.90 | -19.24% | 8 | 28 | 0.25 | -0.75 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:28 PM EST |
| 47.00 | 4.40 | 4.90 | 4.45 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.81 | 0.06 | -0.02 | 11/11/2024 | 11/20/2024 3:59:28 PM EST |
| 48.00 | 4.30 | 6.45 | 5.52 | 0.00 | 0.00% | 0 | 64 | 0.32 | -0.86 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |
| 49.00 | 6.25 | 6.40 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.89 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:28 PM EST |
| 50.00 | 6.05 | 8.60 | % | 0 | 0 | 0.39 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:28 PM EST | |||
| 51.00 | 7.65 | 9.55 | % | 0 | 0 | 0.30 | -0.96 | 0.02 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 52.00 | 8.15 | 11.20 | % | 0 | 0 | 0.46 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 53.00 | 9.10 | 11.25 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.98 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:28 PM EST |
| 54.00 | 10.70 | 12.70 | % | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:28 PM EST | |||
| 55.00 | 11.60 | 13.60 | 12.90 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:28 PM EST |
| 60.00 | 17.10 | 17.50 | 19.19 | 0.00 | 0.00% | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:28 PM EST |
| 65.00 | 22.10 | 22.70 | 22.03 | 0.00 | 0.00% | 0 | 79 | 0.80 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:28 PM EST |