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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.65 | 17.30 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 31.00 | 13.05 | 16.25 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.00 | 11.50 | 15.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 33.00 | 10.55 | 13.45 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 9.55 | 13.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 9.20 | 10.55 | 11.54 | 0.00 | 0.00% | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 9.15 | 9.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 7.00 | 8.95 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 7.15 | 7.65 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 5.35 | 6.95 | 6.85 | -1.72 | -20.07% | 6 | 38 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 4.70 | 5.85 | 6.05 | -1.90 | -23.90% | 1 | 43 | 0.73 | 0.98 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 3.55 | 6.15 | 7.25 | 0.00 | 0.00% | 0 | 32 | 1.10 | 0.95 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 41.50 | 2.90 | 4.75 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.93 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 2.79 | 4.00 | 4.10 | -1.76 | -30.04% | 1 | 25 | 0.60 | 0.90 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 2.87 | 3.60 | 4.05 | -1.45 | -26.37% | 5 | 1 | 0.42 | 0.86 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 2.40 | 2.77 | 2.58 | -2.15 | -45.46% | 18 | 136 | 0.32 | 0.81 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.50 | 1.83 | 2.47 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.75 | 0.12 | -0.03 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 1.70 | 2.08 | 2.26 | -1.94 | -46.19% | 36 | 76 | 0.30 | 0.69 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.50 | 0.96 | 1.74 | 1.91 | % | 8 | 0 | 0.27 | 0.62 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 45.00 | 0.85 | 1.44 | 1.42 | -2.43 | -63.12% | 36 | 146 | 0.31 | 0.55 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.50 | 0.93 | 1.17 | 1.01 | -2.08 | -67.32% | 170 | 3 | 0.31 | 0.47 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 0.71 | 0.88 | 0.85 | -2.30 | -73.02% | 49 | 60 | 0.32 | 0.40 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.50 | 0.55 | 0.65 | 0.67 | -1.72 | -71.97% | 58 | 4 | 0.31 | 0.34 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 0.41 | 0.70 | 0.48 | -1.88 | -79.67% | 149 | 205 | 0.31 | 0.28 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 0.27 | 0.39 | 0.41 | -1.80 | -81.45% | 287 | 142 | 0.31 | 0.22 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 0.23 | 0.47 | 0.24 | -1.72 | -87.76% | 222 | 216 | 0.31 | 0.18 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.50 | 0.16 | 0.29 | 0.27 | -1.31 | -82.92% | 92 | 21 | 0.33 | 0.14 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 0.12 | 0.36 | 0.19 | -1.28 | -87.08% | 149 | 64 | 0.32 | 0.11 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.50 | 0.09 | 0.13 | 0.20 | -0.87 | -81.31% | 6 | 1 | 0.33 | 0.09 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.07 | 0.11 | 0.09 | -1.00 | -91.75% | 251 | 1,199 | 0.34 | 0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 0.05 | 0.17 | 0.08 | -0.73 | -90.13% | 3 | 41 | 0.39 | 0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 52.00 | 0.01 | 0.27 | 0.07 | -0.52 | -88.14% | 1 | 841 | 0.44 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.11 | 0.05 | -0.41 | -89.13% | 24 | 50 | 0.51 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 1.22 | 0.29 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.41 | 0.23 | 0.00 | 0.00% | 0 | 93 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 2.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 2.13 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.67 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.27 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.67 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.67 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 1.47 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.27 | 0.23 | 0.00 | 0.00% | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 0.01 | 0.27 | 0.17 | -0.07 | -29.17% | 4 | 15 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.47 | 0.11 | 0.00 | 0.00% | 0 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.19 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 0.01 | 0.50 | 0.04 | -0.03 | -42.86% | 6 | 131 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.04 | 0.11 | 0.08 | -0.02 | -20.00% | 7 | 1,033 | 0.38 | -0.02 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 0.08 | 0.22 | 0.08 | -0.06 | -42.86% | 10 | 48 | 0.41 | -0.05 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.50 | 0.00 | 0.17 | % | 0 | 0 | 0.30 | -0.07 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 42.00 | 0.01 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 40 | 0.34 | -0.10 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 0.04 | 0.28 | 0.25 | -0.01 | -3.85% | 4 | 14 | 0.33 | -0.14 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 0.14 | 0.38 | 0.31 | -0.01 | -3.13% | 36 | 159 | 0.33 | -0.19 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.50 | 0.24 | 0.50 | 0.40 | -0.08 | -16.67% | 110 | 10 | 0.29 | -0.25 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 0.38 | 0.66 | 0.60 | +0.10 | +20.00% | 31 | 27 | 0.32 | -0.31 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.50 | 0.30 | 0.91 | 0.55 | -0.16 | -22.54% | 2 | 5 | 0.31 | -0.38 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.17 | 1.10 | 0.77 | +0.06 | +8.46% | 70 | 1,770 | 0.33 | -0.45 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.50 | 1.07 | 1.35 | 1.19 | +0.24 | +25.27% | 113 | 10 | 0.30 | -0.53 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 1.50 | 1.66 | 1.24 | +0.19 | +18.10% | 31 | 515 | 0.32 | -0.60 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.50 | 1.68 | 2.17 | 1.75 | +0.53 | +43.45% | 69 | 4 | 0.33 | -0.66 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 1.98 | 2.47 | 2.06 | +0.65 | +46.10% | 81 | 287 | 0.31 | -0.72 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 2.54 | 2.78 | 2.14 | +0.56 | +35.45% | 5 | 46 | 0.32 | -0.78 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 2.63 | 3.30 | 3.08 | +1.20 | +63.83% | 67 | 310 | 0.28 | -0.82 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.50 | 2.54 | 3.60 | 2.95 | +0.79 | +36.58% | 7 | 10 | 0.20 | -0.86 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 3.35 | 4.20 | 2.19 | -0.24 | -9.88% | 3 | 154 | 0.22 | -0.89 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.50 | 2.54 | 5.70 | 2.79 | 0.00 | 0.00% | 0 | 14 | 0.83 | -0.91 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 4.65 | 5.90 | 3.51 | +0.40 | +12.87% | 2 | 63 | 0.77 | -0.93 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 3.95 | 7.40 | 3.70 | -0.35 | -8.65% | 6 | 13 | 0.52 | -0.96 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 52.00 | 6.25 | 7.30 | 5.90 | +0.20 | +3.51% | 40 | 114 | 0.68 | -0.98 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 53.00 | 5.90 | 8.55 | 6.45 | 0.00 | 0.00% | 0 | 47 | 0.85 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 54.00 | 8.40 | 9.20 | 6.35 | 0.00 | 0.00% | 0 | 39 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 8.45 | 10.25 | 10.20 | 0.00 | 0.00% | 0 | 3 | 1.12 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 56.00 | 10.35 | 12.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 57.00 | 11.15 | 12.95 | 10.30 | 0.00 | 0.00% | 0 | 7 | 1.47 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 14.55 | 14.95 | 13.25 | 0.00 | 0.00% | 0 | 14 | 1.22 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |