Options Chain for NEWMONT CORP COM (NEM) - $51.86 as of 9/6/2024 4:02:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 33.50 | 37.40 | 24.50 | 0.00 | 0.00% | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 31.00 | 34.90 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 20.00 | 28.50 | 32.40 | 31.95 | 0.00 | 0.00% | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 26.00 | 29.95 | 12.30 | 0.00 | 0.00% | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 24.05 | 26.55 | 26.70 | 0.00 | 0.00% | 0 | 27 | 3.08 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 27.50 | 21.80 | 24.80 | 24.52 | +0.42 | +1.75% | 435 | 2,829 | 3.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 19.55 | 22.25 | 22.16 | -0.39 | -1.73% | 146 | 961 | 2.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 16.85 | 19.80 | 19.10 | 0.00 | 0.00% | 0 | 131 | 2.49 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 13.40 | 15.85 | 15.46 | -1.49 | -8.80% | 1 | 182 | 1.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 11.85 | 13.45 | 14.99 | 0.00 | 0.00% | 0 | 36 | 1.15 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 8.35 | 11.35 | 12.12 | -0.37 | -2.97% | 23 | 184 | 0.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.00 | 8.20 | 10.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 42.00 | 8.35 | 10.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 42.50 | 6.00 | 8.30 | 8.00 | -1.96 | -19.68% | 12 | 118 | 0.55 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 43.00 | 5.45 | 9.60 | % | 0 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 44.00 | 6.40 | 7.40 | 9.17 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 44.50 | 4.00 | 7.00 | 7.74 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.97 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 5.35 | 5.60 | 5.50 | -1.85 | -25.17% | 6 | 900 | 0.32 | 0.96 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.50 | 4.00 | 6.05 | 6.92 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.94 | 0.04 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 46.00 | 4.05 | 5.10 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.92 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 46.50 | 4.05 | 4.35 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.89 | 0.06 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 47.00 | 3.60 | 3.75 | 3.80 | -1.80 | -32.15% | 7 | 19 | 0.34 | 0.86 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 3.20 | 3.30 | 3.30 | -1.34 | -28.88% | 10 | 6,507 | 0.34 | 0.83 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 48.00 | 2.80 | 2.94 | 3.11 | -1.46 | -31.95% | 2 | 20 | 0.35 | 0.78 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 48.50 | 2.42 | 2.53 | 2.54 | -1.34 | -34.54% | 10 | 19 | 0.34 | 0.74 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 49.00 | 2.06 | 2.16 | 2.19 | -1.51 | -40.82% | 337 | 349 | 0.33 | 0.68 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 49.50 | 1.76 | 1.82 | 3.81 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.63 | 0.12 | -0.05 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 1.47 | 1.52 | 1.49 | -1.08 | -42.03% | 610 | 16,310 | 0.32 | 0.57 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 51.00 | 0.99 | 1.03 | 1.00 | -1.00 | -50.00% | 208 | 972 | 0.32 | 0.44 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 52.00 | 0.62 | 0.66 | 0.62 | -0.67 | -51.94% | 571 | 1,126 | 0.32 | 0.32 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 0.49 | 0.57 | 0.51 | -0.68 | -57.15% | 193 | 12,651 | 0.32 | 0.27 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 53.00 | 0.35 | 0.42 | 0.40 | -0.48 | -54.55% | 96 | 1,690 | 0.32 | 0.22 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 54.00 | 0.23 | 0.26 | 0.28 | -0.37 | -56.93% | 45 | 499 | 0.33 | 0.15 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 0.13 | 0.17 | 0.16 | -0.27 | -62.80% | 96 | 4,704 | 0.34 | 0.09 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 56.00 | 0.08 | 0.11 | 0.10 | -0.20 | -66.67% | 5 | 326 | 0.35 | 0.06 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 57.00 | 0.05 | 0.08 | 0.07 | -0.07 | -50.00% | 32 | 481 | 0.36 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 0.02 | 0.09 | 0.12 | -0.03 | -20.00% | 12 | 360 | 0.36 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 58.00 | 0.02 | 0.09 | 0.13 | 0.00 | 0.00% | 0 | 385 | 0.38 | 0.02 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 59.00 | 0.02 | 0.57 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.01 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.03 | 0.10 | 0.03 | -0.05 | -62.50% | 34 | 2,617 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 409 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 176 | 2.44 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2,284 | 2.16 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,999 | 1.90 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 27.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 8,000 | 1.67 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 10,240 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 14,301 | 1.26 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.01 | 0.05 | 0.05 | +0.04 | +400.00% | 3 | 10,850 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 12 | 6,255 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.03 | 0.10 | 0.04 | -0.01 | -20.00% | 18 | 8,184 | 0.62 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.00 | 0.00 | 0.18 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 42.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 0.02 | 0.10 | 0.07 | +0.03 | +75.00% | 6 | 6,036 | 0.47 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 43.00 | 0.02 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 44.00 | 0.03 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.02 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 44.50 | 0.04 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.03 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.09 | 0.12 | 0.11 | +0.03 | +37.50% | 138 | 12,214 | 0.39 | -0.04 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.37 | -0.06 | 0.04 | -0.02 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 46.00 | 0.14 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 118 | 0.36 | -0.08 | 0.05 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 46.50 | 0.18 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 74 | 0.35 | -0.11 | 0.06 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 47.00 | 0.23 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 72 | 0.35 | -0.14 | 0.07 | -0.03 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 0.31 | 0.36 | 0.31 | +0.15 | +93.75% | 1 | 6,429 | 0.34 | -0.17 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 48.00 | 0.40 | 0.44 | 0.43 | +0.26 | +152.95% | 2 | 597 | 0.33 | -0.22 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 48.50 | 0.51 | 0.57 | 0.54 | +0.37 | +217.65% | 8 | 119 | 0.33 | -0.26 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 49.00 | 0.66 | 0.72 | 0.65 | +0.28 | +75.68% | 10 | 565 | 0.33 | -0.32 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 49.50 | 0.84 | 0.88 | 0.88 | +0.51 | +137.84% | 6 | 221 | 0.33 | -0.37 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 1.04 | 1.09 | 1.10 | +0.64 | +139.13% | 747 | 8,925 | 0.33 | -0.43 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 51.00 | 1.56 | 1.60 | 1.49 | +0.64 | +75.30% | 95 | 6,217 | 0.32 | -0.56 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 52.00 | 2.20 | 2.23 | 2.28 | +1.08 | +90.00% | 29 | 904 | 0.32 | -0.68 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 2.52 | 2.63 | 2.60 | +0.98 | +60.50% | 32 | 733 | 0.32 | -0.73 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 53.00 | 2.39 | 3.05 | 2.83 | +1.06 | +59.89% | 16 | 305 | 0.33 | -0.78 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 54.00 | 2.96 | 3.90 | 3.90 | +1.22 | +45.53% | 40 | 400 | 0.33 | -0.85 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 3.75 | 4.85 | 4.61 | +0.62 | +15.54% | 11 | 98 | 0.35 | -0.91 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 56.00 | 4.65 | 5.80 | 5.02 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.94 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 57.00 | 5.65 | 7.35 | 5.75 | -0.22 | -3.69% | 30 | 4 | 0.44 | -0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 5.10 | 9.20 | % | 0 | 0 | 0.47 | -0.98 | 0.02 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 58.00 | 7.15 | 9.70 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 59.00 | 8.50 | 10.70 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 8.40 | 11.40 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 12.85 | 14.80 | 18.15 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 17.75 | 20.15 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |