Options Chain for NEWMONT CORP COM (NEM) - $43.12 as of 2/4/2025 2:52:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.90 | 22.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 25.00 | 17.55 | 19.50 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 27.50 | 15.95 | 16.10 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 13.45 | 13.65 | 13.61 | % | 10 | 0 | 0.48 | 0.98 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 32.50 | 11.00 | 11.20 | % | 0 | 0 | 0.39 | 0.96 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 35.00 | 8.75 | 9.00 | 8.15 | 0.00 | 0.00% | 0 | 111 | 0.42 | 0.91 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 37.50 | 6.00 | 6.70 | 6.75 | 0.00 | 0.00% | 0 | 499 | 0.29 | 0.83 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 4.75 | 4.85 | 4.90 | 0.00 | 0.00% | 5 | 1,033 | 0.36 | 0.72 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 3.25 | 3.30 | 3.30 | +0.05 | +1.54% | 104 | 1,494 | 0.36 | 0.59 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 2.14 | 2.18 | 2.18 | -0.06 | -2.68% | 332 | 1,901 | 0.36 | 0.45 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 1.34 | 1.38 | 1.41 | +0.07 | +5.23% | 269 | 1,398 | 0.36 | 0.32 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 0.79 | 0.86 | 0.84 | -0.05 | -5.62% | 147 | 735 | 0.37 | 0.22 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 0.35 | 0.57 | 0.52 | -0.06 | -10.35% | 13 | 136 | 0.36 | 0.15 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 0.31 | 0.35 | 0.34 | -0.02 | -5.56% | 10 | 102 | 0.39 | 0.10 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.13 | 0.69 | 0.16 | -0.02 | -11.12% | 30 | 144 | 0.54 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 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 | 0.54 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.37 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 0.01 | 0.22 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 32.50 | 0.10 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 101 | 0.41 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.27 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 325 | 0.38 | -0.09 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 37.50 | 0.62 | 0.66 | 0.64 | -0.05 | -7.25% | 40 | 359 | 0.37 | -0.17 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 1.26 | 1.29 | 1.28 | -0.13 | -9.22% | 100 | 1,535 | 0.36 | -0.28 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 2.25 | 2.30 | 2.27 | -0.14 | -5.81% | 171 | 867 | 0.36 | -0.41 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 3.55 | 3.70 | 3.60 | -0.10 | -2.71% | 82 | 288 | 0.36 | -0.55 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 5.30 | 5.40 | 6.05 | 0.00 | 0.00% | 0 | 45 | 0.37 | -0.68 | 0.05 | -0.02 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 7.05 | 7.40 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.78 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 9.25 | 9.85 | 9.85 | +0.05 | +0.51% | 9 | 6 | 0.39 | -0.85 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 11.80 | 12.80 | 12.20 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.90 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 15.70 | 16.80 | 16.80 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.95 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |