Options Chain for NEWMONT CORP COM (NEM) - $43.35 as of 2/4/2025 9:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.10 | 22.55 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 25.00 | 16.80 | 20.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 27.50 | 14.95 | 17.00 | 13.70 | 0.00 | 0.00% | 0 | 16 | 1.10 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 13.40 | 13.55 | 13.42 | 0.00 | 0.00% | 0 | 48 | 0.90 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 32.00 | 10.35 | 11.55 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 32.50 | 9.35 | 12.05 | 8.54 | 0.00 | 0.00% | 0 | 59 | 1.16 | 0.99 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 33.00 | 9.60 | 10.65 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 34.00 | 9.45 | 9.60 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 35.00 | 7.65 | 9.05 | 7.75 | 0.00 | 0.00% | 0 | 266 | 0.68 | 0.97 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 7.55 | 7.65 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.96 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 36.50 | 6.10 | 7.75 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.94 | 0.02 | -0.02 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 37.00 | 5.80 | 6.70 | 6.41 | -0.05 | -0.78% | 2 | 6 | 0.29 | 0.92 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 37.50 | 5.30 | 6.25 | 6.19 | -0.03 | -0.49% | 16 | 1,947 | 0.29 | 0.91 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 38.00 | 5.65 | 5.80 | 5.70 | -0.01 | -0.18% | 10 | 17 | 0.52 | 0.89 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 38.50 | 5.25 | 5.35 | 5.10 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.87 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 39.00 | 4.80 | 4.90 | 4.91 | 0.00 | 0.00% | 0 | 221 | 0.51 | 0.85 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 39.50 | 4.40 | 4.50 | 4.45 | 0.00 | 0.00% | 0 | 68 | 0.51 | 0.83 | 0.05 | -0.04 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 4.00 | 4.10 | 4.15 | +0.20 | +5.07% | 124 | 4,484 | 0.51 | 0.80 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 40.50 | 3.60 | 3.75 | 3.45 | -0.20 | -5.48% | 2 | 17 | 0.50 | 0.76 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 41.00 | 3.25 | 3.55 | 3.38 | +0.23 | +7.31% | 7 | 197 | 0.50 | 0.73 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 41.50 | 2.88 | 3.05 | 3.00 | 0.00 | 0.00% | 0 | 205 | 0.50 | 0.69 | 0.08 | -0.05 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 42.00 | 2.53 | 2.71 | 2.62 | -0.32 | -10.89% | 4 | 513 | 0.48 | 0.65 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 2.35 | 2.42 | 2.36 | -0.13 | -5.23% | 73 | 7,669 | 0.50 | 0.61 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 43.00 | 2.09 | 2.14 | 2.19 | +0.15 | +7.36% | 37 | 784 | 0.50 | 0.56 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 43.50 | 1.77 | 1.90 | 1.90 | -0.02 | -1.05% | 510 | 1,026 | 0.48 | 0.52 | 0.09 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 44.00 | 1.61 | 1.67 | 1.70 | +0.07 | +4.30% | 44 | 428 | 0.50 | 0.48 | 0.09 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 44.50 | 1.34 | 1.46 | 1.47 | -0.03 | -2.00% | 16 | 497 | 0.48 | 0.44 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 1.23 | 1.27 | 1.25 | +0.04 | +3.31% | 230 | 12,161 | 0.50 | 0.40 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 45.50 | 1.04 | 1.10 | 1.13 | +0.18 | +18.95% | 52 | 113 | 0.50 | 0.36 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 46.00 | 0.90 | 0.95 | 0.95 | +0.01 | +1.07% | 25 | 665 | 0.50 | 0.32 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 46.50 | 0.78 | 0.82 | 0.76 | -0.07 | -8.44% | 1 | 201 | 0.50 | 0.29 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 47.00 | 0.67 | 0.71 | 0.68 | -0.03 | -4.23% | 109 | 242 | 0.51 | 0.26 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 0.57 | 0.61 | 0.60 | -0.04 | -6.25% | 88 | 3,559 | 0.51 | 0.23 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 48.00 | 0.49 | 0.52 | 0.50 | +0.04 | +8.70% | 24 | 254 | 0.51 | 0.20 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 49.00 | 0.35 | 0.39 | 0.36 | -0.04 | -10.00% | 19 | 143 | 0.52 | 0.15 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 0.26 | 0.29 | 0.27 | -0.02 | -6.90% | 176 | 1,855 | 0.52 | 0.12 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 51.00 | 0.18 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.09 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 0.12 | 0.15 | 0.15 | +0.01 | +7.15% | 1 | 6 | 0.55 | 0.06 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 0.05 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 735 | 0.59 | 0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.77 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.77 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.08 | 0.08 | +0.07 | +700.00% | 2 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.16 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 790 | 0.66 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 33.00 | 0.01 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 34.00 | 0.02 | 0.46 | 0.06 | +0.01 | +20.00% | 4 | 11 | 0.99 | -0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.07 | 0.16 | 0.07 | -0.03 | -30.00% | 3 | 4,740 | 0.63 | -0.03 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 0.09 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 128 | 0.70 | -0.04 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 36.50 | 0.12 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 54 | 0.55 | -0.06 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 37.00 | 0.15 | 0.18 | 0.19 | +0.03 | +18.75% | 5 | 515 | 0.53 | -0.08 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 37.50 | 0.19 | 0.22 | 0.20 | -0.02 | -9.10% | 4 | 4,130 | 0.52 | -0.09 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 38.00 | 0.24 | 0.26 | 0.36 | 0.00 | 0.00% | 0 | 1,095 | 0.52 | -0.11 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 38.50 | 0.29 | 0.32 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.13 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 39.00 | 0.36 | 0.40 | 0.40 | -0.03 | -6.98% | 15 | 53 | 0.51 | -0.15 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 39.50 | 0.45 | 0.48 | 0.46 | -0.09 | -16.37% | 139 | 222 | 0.50 | -0.17 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 0.55 | 0.59 | 0.57 | -0.07 | -10.94% | 154 | 4,370 | 0.50 | -0.20 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 40.50 | 0.68 | 0.71 | 0.67 | -0.07 | -9.46% | 8 | 32 | 0.50 | -0.24 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 41.00 | 0.82 | 0.86 | 0.84 | -0.07 | -7.70% | 22 | 122 | 0.50 | -0.27 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 41.50 | 0.98 | 1.08 | 1.00 | -0.18 | -15.26% | 12 | 1,123 | 0.50 | -0.31 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 42.00 | 1.17 | 1.21 | 1.18 | -0.17 | -12.60% | 23 | 310 | 0.50 | -0.35 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 1.38 | 1.42 | 1.38 | -0.09 | -6.13% | 54 | 3,297 | 0.50 | -0.39 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 43.00 | 1.61 | 1.65 | 1.61 | -0.18 | -10.06% | 30 | 280 | 0.50 | -0.44 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 43.50 | 1.85 | 1.94 | 1.88 | -0.09 | -4.57% | 307 | 282 | 0.50 | -0.48 | 0.09 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 44.00 | 2.12 | 2.21 | 2.26 | -0.18 | -7.38% | 3 | 45 | 0.50 | -0.52 | 0.09 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 44.50 | 2.42 | 2.51 | 2.50 | -0.20 | -7.41% | 2 | 244 | 0.50 | -0.56 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 2.73 | 2.97 | 2.76 | +0.01 | +0.37% | 15 | 710 | 0.50 | -0.60 | 0.08 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 45.50 | 3.05 | 3.15 | 3.40 | 0.00 | 0.00% | 0 | 550 | 0.50 | -0.64 | 0.08 | -0.05 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 46.00 | 3.40 | 3.50 | 3.55 | 0.00 | 0.00% | 12 | 11 | 0.50 | -0.68 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 46.50 | 3.75 | 3.85 | 3.77 | -0.03 | -0.79% | 5 | 33 | 0.49 | -0.71 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 47.00 | 4.15 | 4.35 | 4.45 | +0.15 | +3.49% | 72 | 87 | 0.52 | -0.74 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 4.55 | 4.65 | 4.70 | 0.00 | 0.00% | 300 | 521 | 0.50 | -0.77 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 48.00 | 4.95 | 5.05 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.80 | 0.06 | -0.04 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 49.00 | 4.85 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.85 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 6.75 | 6.90 | 6.90 | 0.00 | 0.00% | 0 | 109 | 0.52 | -0.88 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 51.00 | 7.65 | 7.90 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.91 | 0.03 | -0.02 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 9.10 | 10.25 | % | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 11.00 | 12.15 | 17.03 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 15.40 | 18.25 | 21.95 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:03 PM EST |