Options Chain for NEWMONT CORP COM (NEM) - $42.40 as of 1/22/2025 9:06:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 13.50 | 17.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 28.00 | 12.50 | 16.45 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 29.00 | 11.50 | 15.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 30.00 | 10.50 | 14.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 31.00 | 9.55 | 13.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 32.00 | 8.70 | 12.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 33.00 | 8.15 | 10.90 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 34.00 | 7.15 | 9.50 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.58 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:06 PM EST |
| 35.00 | 6.80 | 8.50 | 6.75 | 0.00 | 0.00% | 0 | 3 | 0.51 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 36.00 | 5.15 | 7.90 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.99 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 36.50 | 4.70 | 7.40 | % | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 37.00 | 5.30 | 5.55 | 4.95 | 0.00 | 0.00% | 0 | 36 | 0.43 | 0.98 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 37.50 | 3.75 | 6.55 | % | 0 | 0 | 1.25 | 0.98 | 0.02 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 38.00 | 4.35 | 4.55 | 4.52 | 0.00 | 0.00% | 0 | 39 | 0.34 | 0.95 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 38.50 | 3.85 | 4.10 | % | 0 | 0 | 0.34 | 0.94 | 0.05 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 39.00 | 3.30 | 3.60 | 3.83 | 0.00 | 0.00% | 0 | 75 | 0.26 | 0.91 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 39.50 | 2.90 | 3.20 | % | 0 | 0 | 0.25 | 0.88 | 0.08 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 40.00 | 2.56 | 2.86 | 2.67 | 0.00 | 0.00% | 0 | 327 | 0.26 | 0.84 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 40.50 | 1.98 | 2.84 | % | 0 | 0 | 0.27 | 0.79 | 0.12 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 41.00 | 1.59 | 2.20 | 1.83 | 0.00 | 0.00% | 0 | 256 | 0.34 | 0.72 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 41.50 | 1.44 | 1.83 | % | 0 | 0 | 0.28 | 0.65 | 0.15 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 42.00 | 0.97 | 1.49 | 1.32 | 0.00 | 0.00% | 0 | 255 | 0.26 | 0.58 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 42.50 | 0.88 | 1.21 | 1.02 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.50 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 43.00 | 0.60 | 1.04 | 0.74 | 0.00 | 0.00% | 0 | 100 | 0.28 | 0.42 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 43.50 | 0.50 | 0.85 | % | 0 | 0 | 0.43 | 0.35 | 0.14 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 44.00 | 0.29 | 0.74 | 0.43 | 0.00 | 0.00% | 0 | 177 | 0.26 | 0.29 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 44.50 | 0.27 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.23 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 45.00 | 0.20 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 110 | 0.29 | 0.18 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 45.50 | 0.12 | 0.59 | % | 0 | 0 | 0.30 | 0.15 | 0.08 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 46.00 | 0.07 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 169 | 0.30 | 0.12 | 0.07 | -0.02 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 46.50 | 0.05 | 0.59 | % | 0 | 0 | 0.32 | 0.09 | 0.06 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 47.00 | 0.04 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 0.74 | % | 0 | 0 | 0.35 | 0.06 | 0.04 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 49.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 51.00 | 0.00 | 1.68 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.32 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 115 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 55 | 0.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.01 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.01 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 365 | 0.40 | -0.02 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | -0.02 | 0.02 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 286 | 0.33 | -0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 38.50 | 0.03 | 0.58 | % | 0 | 0 | 0.31 | -0.06 | 0.05 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 39.00 | 0.06 | 0.57 | 0.12 | 0.00 | 0.00% | 0 | 369 | 0.80 | -0.09 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 39.50 | 0.11 | 0.64 | % | 0 | 0 | 0.67 | -0.12 | 0.08 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 40.00 | 0.20 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 374 | 0.29 | -0.16 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 40.50 | 0.29 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 255 | 0.28 | -0.21 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 41.00 | 0.19 | 0.61 | 0.45 | 0.00 | 0.00% | 0 | 875 | 0.28 | -0.28 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 41.50 | 0.33 | 0.74 | 0.61 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.35 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 42.00 | 0.54 | 0.96 | 0.83 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.42 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 42.50 | 0.78 | 1.31 | 1.13 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.50 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 43.00 | 1.03 | 1.60 | 5.18 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.58 | 0.15 | -0.03 | 1/6/2025 | 1/21/2025 4:00:06 PM EST |
| 43.50 | 1.36 | 1.94 | % | 0 | 0 | 0.28 | -0.65 | 0.14 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 44.00 | 1.75 | 2.28 | % | 0 | 0 | 0.38 | -0.71 | 0.13 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 44.50 | 2.07 | 2.54 | % | 0 | 0 | 0.25 | -0.77 | 0.11 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 45.00 | 2.30 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.82 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 45.50 | 2.81 | 3.45 | % | 0 | 0 | 0.38 | -0.85 | 0.08 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 46.00 | 3.70 | 3.95 | % | 0 | 0 | 0.35 | -0.88 | 0.07 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 46.50 | 4.15 | 4.35 | % | 0 | 0 | 0.26 | -0.91 | 0.06 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 47.00 | 4.65 | 5.00 | % | 0 | 0 | 0.37 | -0.92 | 0.05 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 47.50 | 3.55 | 6.40 | % | 0 | 0 | 0.40 | -0.94 | 0.04 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 48.00 | 4.40 | 7.05 | % | 0 | 0 | 0.39 | -0.95 | 0.03 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 49.00 | 5.15 | 7.75 | % | 0 | 0 | 0.43 | -0.98 | 0.02 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 50.00 | 6.05 | 8.35 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 51.00 | 7.10 | 9.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 55.00 | 10.65 | 14.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 60.00 | 15.60 | 19.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |