Options Chain for NEWMONT CORP COM (NEM) - $53.94 as of 4/25/2025 8:51:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.90 | 33.40 | 20.77 | 0.00 | 0.00% | 0 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 27.30 | 30.80 | 30.40 | 0.00 | 0.00% | 0 | 18 | 1.46 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 27.50 | 25.40 | 27.25 | 20.99 | 0.00 | 0.00% | 0 | 36 | 1.13 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 23.95 | 25.05 | 24.10 | +3.38 | +16.32% | 1 | 106 | 0.87 | 0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 21.50 | 22.35 | 22.54 | 0.00 | 0.00% | 0 | 1,963 | 1.46 | 0.99 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 19.00 | 19.60 | 20.00 | 0.00 | 0.00% | 0 | 2,209 | 0.96 | 0.98 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 37.50 | 16.50 | 17.05 | 16.60 | -0.80 | -4.60% | 10 | 1,203 | 0.71 | 0.97 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 14.10 | 14.30 | 14.80 | 0.00 | 0.00% | 0 | 2,875 | 0.49 | 0.95 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 42.50 | 11.55 | 11.85 | 11.60 | -1.80 | -13.44% | 1 | 5,422 | 0.41 | 0.94 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 9.25 | 9.50 | 9.28 | -1.80 | -16.25% | 43 | 9,959 | 0.38 | 0.91 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 47.50 | 7.10 | 7.25 | 7.23 | -1.61 | -18.22% | 70 | 12,258 | 0.35 | 0.85 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 5.15 | 5.30 | 5.21 | -1.54 | -22.82% | 302 | 24,426 | 0.34 | 0.75 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 52.50 | 3.55 | 3.65 | 3.69 | -1.21 | -24.70% | 930 | 6,126 | 0.33 | 0.61 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 2.35 | 2.41 | 2.38 | -0.97 | -28.96% | 1,014 | 12,716 | 0.33 | 0.47 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.50 | 1.44 | 1.51 | 1.47 | -0.83 | -36.09% | 193 | 3,816 | 0.33 | 0.34 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.87 | 0.91 | 0.88 | -0.56 | -38.89% | 427 | 18,426 | 0.34 | 0.23 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 62.50 | 0.41 | 0.59 | 0.51 | -0.37 | -42.05% | 155 | 5,601 | 0.35 | 0.16 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 0.30 | 0.35 | 0.31 | -0.22 | -41.51% | 137 | 6,955 | 0.35 | 0.11 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 0.13 | 0.22 | 0.15 | -0.09 | -37.50% | 1,704 | 3,945 | 0.39 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.20 | 0.10 | -0.06 | -37.50% | 20 | 1,957 | 0.44 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 0.03 | 0.28 | 0.06 | -0.01 | -14.29% | 9 | 575 | 0.45 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 0.02 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 299 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 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 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.94 | 0.08 | 0.00 | 0.00% | 0 | 219 | 1.44 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 981 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 0.02 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 3,484 | 0.72 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 0.03 | 0.06 | 0.08 | +0.06 | +300.00% | 150 | 5,221 | 0.59 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 0.02 | 0.24 | 0.10 | -0.02 | -16.67% | 15 | 9,873 | 0.58 | -0.02 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.50 | 0.01 | 0.20 | 0.05 | -0.04 | -44.45% | 377 | 9,401 | 0.46 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.10 | 0.14 | 0.11 | -0.04 | -26.67% | 289 | 12,276 | 0.43 | -0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 42.50 | 0.18 | 0.28 | 0.20 | +0.01 | +5.27% | 15 | 5,191 | 0.41 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.30 | 0.37 | 0.32 | +0.05 | +18.52% | 389 | 11,309 | 0.37 | -0.09 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 47.50 | 0.60 | 0.85 | 0.63 | +0.15 | +31.25% | 154 | 6,591 | 0.35 | -0.15 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 1.16 | 1.21 | 1.20 | +0.30 | +33.34% | 3,049 | 5,795 | 0.34 | -0.25 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 52.50 | 2.04 | 2.09 | 2.05 | +0.47 | +29.75% | 744 | 4,455 | 0.33 | -0.39 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 3.25 | 3.35 | 3.40 | +0.80 | +30.77% | 646 | 3,868 | 0.33 | -0.53 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.50 | 4.90 | 5.00 | 5.05 | +1.05 | +26.25% | 20 | 1,476 | 0.33 | -0.66 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 6.80 | 7.10 | 6.85 | +1.17 | +20.60% | 22 | 362 | 0.36 | -0.77 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 62.50 | 8.95 | 9.20 | 9.30 | +1.30 | +16.25% | 6 | 308 | 0.35 | -0.84 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 11.25 | 11.45 | 10.40 | 0.00 | 0.00% | 0 | 268 | 0.36 | -0.89 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 15.65 | 16.30 | 16.30 | +1.60 | +10.89% | 1 | 8 | 0.27 | -0.95 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 20.20 | 21.25 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 25.20 | 27.10 | 26.88 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 10/24/2024 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 30.15 | 32.60 | 28.75 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |