Options Chain for NEWMONT CORP COM (NEM) - $53.15 as of 4/23/2025 9:34:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.65 | 24.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 35.00 | 18.05 | 18.85 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 38.00 | 14.65 | 15.50 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 39.00 | 14.05 | 15.90 | 16.61 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 4/23/2025 3:59:54 PM EST |
| 40.00 | 13.05 | 15.35 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 41.00 | 11.40 | 13.50 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 42.00 | 10.45 | 12.75 | 11.50 | -2.05 | -15.13% | 2 | 2 | 0.64 | 0.95 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 43.00 | 10.45 | 10.70 | 12.60 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.93 | 0.02 | -0.02 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 44.00 | 8.50 | 9.80 | 9.85 | -2.43 | -19.79% | 3 | 6 | 0.52 | 0.91 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 45.00 | 8.65 | 9.00 | 10.62 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.89 | 0.02 | -0.03 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 46.00 | 6.75 | 8.85 | 7.45 | -2.75 | -26.97% | 8 | 11 | 0.53 | 0.86 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 47.00 | 6.95 | 8.25 | 7.00 | -2.56 | -26.78% | 38 | 4 | 0.41 | 0.84 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 48.00 | 6.05 | 6.90 | 8.70 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.80 | 0.04 | -0.04 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 49.00 | 4.40 | 5.65 | 6.45 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.76 | 0.04 | -0.04 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 50.00 | 4.70 | 5.65 | 4.85 | -1.80 | -27.07% | 4 | 17 | 0.49 | 0.72 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 51.00 | 3.65 | 4.30 | 3.37 | -2.53 | -42.89% | 2 | 6 | 0.42 | 0.67 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 52.00 | 3.30 | 3.70 | 3.02 | -1.39 | -31.52% | 2 | 5 | 0.40 | 0.61 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 53.00 | 2.97 | 3.15 | 3.05 | -0.85 | -21.80% | 21 | 49 | 0.41 | 0.56 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 54.00 | 2.53 | 2.78 | 2.71 | -0.59 | -17.88% | 80 | 23 | 0.43 | 0.50 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 55.00 | 1.88 | 2.24 | 2.20 | -0.69 | -23.88% | 13 | 157 | 0.40 | 0.45 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 56.00 | 1.73 | 1.87 | 1.78 | -0.80 | -31.01% | 31 | 82 | 0.41 | 0.40 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 57.00 | 1.43 | 1.64 | 1.46 | -0.83 | -36.25% | 1 | 7 | 0.42 | 0.35 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 58.00 | 1.03 | 1.50 | 1.27 | -0.34 | -21.12% | 14 | 126 | 0.43 | 0.31 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 59.00 | 0.95 | 1.09 | 1.00 | -1.32 | -56.90% | 53 | 16 | 0.42 | 0.26 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.89 | 0.79 | -0.41 | -34.17% | 54 | 237 | 0.42 | 0.23 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 61.00 | 0.62 | 0.84 | 0.73 | -0.59 | -44.70% | 3 | 11 | 0.43 | 0.20 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 62.00 | 0.49 | 1.86 | 1.08 | 0.00 | 0.00% | 0 | 19 | 0.54 | 0.17 | 0.03 | -0.03 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 63.00 | 0.41 | 0.51 | 0.45 | -0.24 | -34.79% | 56 | 198 | 0.43 | 0.15 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 64.00 | 0.32 | 0.42 | 0.91 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.13 | 0.03 | -0.02 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 65.00 | 0.26 | 0.37 | 0.58 | 0.00 | 0.00% | 0 | 50 | 0.45 | 0.11 | 0.02 | -0.02 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 66.00 | 0.18 | 0.34 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.10 | 0.02 | -0.02 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 67.00 | 0.14 | 0.76 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.07 | 0.02 | -0.01 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 68.00 | 0.11 | 0.41 | % | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 70.00 | 0.02 | 1.35 | % | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.94 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 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 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 41.00 | 0.01 | 0.84 | % | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 42.00 | 0.06 | 0.68 | 0.15 | % | 1 | 0 | 0.57 | -0.05 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 43.00 | 0.19 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 502 | 0.53 | -0.07 | 0.02 | -0.02 | 4/11/2025 | 4/23/2025 3:59:54 PM EST |
| 44.00 | 0.27 | 0.38 | % | 0 | 0 | 0.47 | -0.09 | 0.02 | -0.03 | 4/23/2025 3:59:54 PM EST | |||
| 45.00 | 0.26 | 0.45 | 0.38 | +0.13 | +52.00% | 1 | 4 | 0.44 | -0.11 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 46.00 | 0.49 | 1.70 | 0.49 | +0.12 | +32.44% | 2 | 1 | 0.45 | -0.14 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 47.00 | 0.65 | 0.76 | 0.75 | +0.31 | +70.46% | 1 | 25 | 0.45 | -0.16 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 48.00 | 0.82 | 0.98 | 0.74 | 0.00 | 0.00% | 0 | 364 | 0.44 | -0.20 | 0.04 | -0.04 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 49.00 | 0.83 | 1.22 | 1.21 | +0.29 | +31.53% | 8 | 10 | 0.41 | -0.24 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 50.00 | 1.33 | 1.52 | 1.40 | +0.35 | +33.34% | 14 | 25 | 0.43 | -0.28 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 51.00 | 1.60 | 2.38 | 1.34 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.33 | 0.05 | -0.04 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 52.00 | 1.32 | 2.47 | 2.11 | +0.23 | +12.24% | 2 | 509 | 0.38 | -0.39 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 53.00 | 2.13 | 2.85 | 2.56 | +0.35 | +15.84% | 8 | 17 | 0.44 | -0.44 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 54.00 | 1.82 | 3.60 | 3.40 | +0.75 | +28.31% | 6 | 17 | 0.36 | -0.50 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 55.00 | 3.70 | 3.90 | 3.63 | +0.97 | +36.47% | 10 | 64 | 0.43 | -0.55 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 56.00 | 3.60 | 4.80 | 4.65 | +1.65 | +55.00% | 103 | 118 | 0.39 | -0.60 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 57.00 | 4.85 | 5.25 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.65 | 0.05 | -0.04 | 4/11/2025 | 4/23/2025 3:59:54 PM EST |
| 58.00 | 5.20 | 6.85 | 5.40 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.69 | 0.05 | -0.04 | 4/11/2025 | 4/23/2025 3:59:54 PM EST |
| 59.00 | 5.60 | 6.75 | % | 0 | 0 | 0.44 | -0.74 | 0.04 | -0.04 | 4/23/2025 3:59:54 PM EST | |||
| 60.00 | 7.05 | 7.60 | 6.07 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.77 | 0.04 | -0.03 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 61.00 | 7.80 | 8.50 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.80 | 0.04 | -0.03 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 62.00 | 9.00 | 11.20 | % | 0 | 0 | 0.65 | -0.83 | 0.03 | -0.03 | 4/23/2025 3:59:54 PM EST | |||
| 63.00 | 9.25 | 11.05 | % | 0 | 0 | 0.46 | -0.85 | 0.03 | -0.03 | 4/23/2025 3:59:54 PM EST | |||
| 64.00 | 10.95 | 11.90 | 11.85 | +1.90 | +19.10% | 2 | 2 | 0.62 | -0.87 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 65.00 | 11.90 | 13.45 | % | 0 | 0 | 0.67 | -0.89 | 0.02 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 66.00 | 12.45 | 13.10 | % | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.02 | 4/23/2025 3:59:54 PM EST | |||
| 67.00 | 13.85 | 15.10 | % | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 68.00 | 14.15 | 15.60 | % | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 70.00 | 15.80 | 18.65 | % | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 75.00 | 21.75 | 22.20 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 80.00 | 25.80 | 27.65 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 83.00 | 28.35 | 30.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST |