Options Chain for NEWMONT CORP COM (NEM) - $45.33 as of 2/21/2025 8:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.00 | 23.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 19.50 | 21.15 | 22.42 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 27.50 | 17.45 | 19.60 | 20.06 | 0.00 | 0.00% | 0 | 14 | 2.04 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 14.65 | 16.35 | 17.45 | 0.00 | 0.00% | 0 | 83 | 1.51 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 32.50 | 12.45 | 13.60 | 13.05 | -2.55 | -16.35% | 6 | 286 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 10.10 | 11.25 | 10.25 | -2.96 | -22.41% | 10 | 725 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 7.80 | 8.05 | 8.75 | -2.04 | -18.91% | 18 | 1,490 | 0.38 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 4.40 | 5.60 | 5.50 | -2.70 | -32.93% | 164 | 8,583 | 0.35 | 0.92 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 3.25 | 3.45 | 3.18 | -2.77 | -46.56% | 327 | 14,509 | 0.32 | 0.77 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 1.65 | 1.92 | 1.68 | -2.37 | -58.52% | 877 | 18,203 | 0.33 | 0.55 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 0.75 | 0.80 | 0.73 | -1.79 | -71.04% | 2,641 | 10,891 | 0.32 | 0.31 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.30 | 0.37 | 0.28 | -1.17 | -80.69% | 7,372 | 34,786 | 0.33 | 0.15 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 52.50 | 0.10 | 0.14 | 0.14 | -0.64 | -82.06% | 709 | 3,989 | 0.34 | 0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.03 | 0.20 | 0.06 | -0.35 | -85.37% | 3,996 | 6,189 | 0.40 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 0.01 | 0.17 | 0.03 | -0.19 | -86.37% | 84 | 2,533 | 0.44 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.01 | 0.15 | 0.03 | -0.09 | -75.00% | 289 | 17,287 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.03 | 0.03 | -0.03 | -50.00% | 5 | 2,258 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 0.01 | 0.03 | 0.01 | -0.06 | -85.72% | 3 | 3,225 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,008 | 0.65 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 885 | 0.95 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 0.01 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 784 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 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 | 1.26 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.46 | 0.01 | 0.00 | 0.00% | 0 | 50 | 2.07 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 109 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | +0.04 | +400.00% | 10 | 524 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 3 | 964 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 37 | 6,217 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 133 | 14,077 | 0.37 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.10 | 0.19 | 0.18 | +0.02 | +12.50% | 198 | 13,399 | 0.34 | -0.08 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 0.52 | 0.58 | 0.55 | +0.14 | +34.15% | 465 | 8,293 | 0.33 | -0.23 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 1.35 | 1.50 | 1.50 | +0.53 | +54.64% | 1,598 | 7,553 | 0.31 | -0.45 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 2.93 | 3.10 | 2.78 | +0.81 | +41.12% | 247 | 3,488 | 0.33 | -0.69 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 4.00 | 5.20 | 4.77 | +1.42 | +42.39% | 45 | 654 | 0.20 | -0.85 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 52.50 | 6.70 | 7.50 | 6.65 | +1.41 | +26.91% | 137 | 417 | 0.17 | -0.93 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 9.70 | 10.00 | 9.25 | +1.64 | +21.56% | 11 | 389 | 0.51 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 11.60 | 13.40 | 9.96 | -0.09 | -0.90% | 1 | 2 | 1.39 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 14.70 | 15.10 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 16.00 | 17.45 | 21.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 19.65 | 20.70 | 18.10 | +1.10 | +6.48% | 8 | 30 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 24.40 | 25.00 | 22.40 | 0.00 | 0.00% | 0 | 33 | 1.25 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 29.35 | 31.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 33.00 | 36.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 38.25 | 41.55 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |