Options Chain for NEWMONT CORP COM (NEM) - $38.50 as of 4/19/2024 4:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.75 | 20.50 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 24.00 | 14.65 | 15.15 | 14.15 | 0.00 | 0.00% | 0 | 19 | 1.70 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 2:59:03 PM EST |
| 25.00 | 13.10 | 14.15 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 26.00 | 13.00 | 13.15 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 27.00 | 12.05 | 12.15 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 28.00 | 10.15 | 11.15 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 29.00 | 10.05 | 10.15 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 30.00 | 9.05 | 9.15 | 8.80 | 0.00 | 0.00% | 0 | 42 | 0.97 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 2:59:03 PM EST |
| 30.50 | 8.55 | 8.65 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 31.00 | 8.05 | 8.15 | 6.85 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 2:59:03 PM EST |
| 31.50 | 7.55 | 7.65 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 32.00 | 7.05 | 7.15 | 6.95 | 0.00 | 0.00% | 0 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 2:59:03 PM EST |
| 32.50 | 6.55 | 6.65 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:59:03 PM EST | |||
| 33.00 | 6.05 | 6.15 | 5.62 | 0.00 | 0.00% | 0 | 80 | 0.98 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 2:59:03 PM EST |
| 33.50 | 4.75 | 5.65 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 4/19/2024 2:59:03 PM EST | |||
| 34.00 | 4.35 | 5.20 | 5.10 | +0.60 | +13.34% | 5 | 768 | 0.66 | 0.98 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 34.50 | 4.55 | 4.70 | 4.50 | +0.45 | +11.12% | 4 | 9 | 0.60 | 0.97 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 35.00 | 4.10 | 4.20 | 4.20 | +0.35 | +9.10% | 20 | 373 | 0.48 | 0.96 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 35.50 | 3.65 | 3.75 | 3.70 | +0.43 | +13.15% | 5 | 1 | 0.51 | 0.93 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 36.00 | 3.15 | 3.30 | 3.34 | +0.65 | +24.17% | 133 | 681 | 0.46 | 0.90 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 36.50 | 2.68 | 2.81 | 2.81 | +0.33 | +13.31% | 2 | 43 | 0.50 | 0.86 | 0.08 | -0.04 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 37.00 | 2.34 | 2.55 | 2.34 | +0.31 | +15.28% | 48 | 681 | 0.48 | 0.81 | 0.10 | -0.05 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 37.50 | 1.95 | 1.99 | 1.97 | +0.42 | +27.10% | 3 | 58 | 0.46 | 0.76 | 0.12 | -0.06 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 38.00 | 1.60 | 1.63 | 1.67 | +0.41 | +32.54% | 100 | 697 | 0.46 | 0.69 | 0.14 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 38.50 | 1.29 | 1.31 | 1.31 | +0.21 | +19.10% | 897 | 289 | 0.46 | 0.61 | 0.15 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 39.00 | 1.03 | 1.05 | 1.06 | +0.18 | +20.46% | 3,880 | 3,578 | 0.46 | 0.54 | 0.16 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 39.50 | 0.80 | 0.83 | 0.82 | +0.15 | +22.39% | 155 | 514 | 0.47 | 0.46 | 0.16 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 40.00 | 0.62 | 0.64 | 0.63 | +0.12 | +23.53% | 1,014 | 2,006 | 0.47 | 0.38 | 0.15 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 40.50 | 0.47 | 0.49 | 0.47 | +0.07 | +17.50% | 1,107 | 752 | 0.47 | 0.31 | 0.14 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 41.00 | 0.36 | 0.37 | 0.36 | +0.05 | +16.13% | 1,963 | 1,897 | 0.48 | 0.25 | 0.12 | -0.06 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 41.50 | 0.27 | 0.28 | 0.28 | +0.03 | +12.00% | 36 | 62 | 0.49 | 0.20 | 0.11 | -0.05 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 42.00 | 0.20 | 0.21 | 0.21 | +0.03 | +16.67% | 671 | 1,782 | 0.49 | 0.16 | 0.09 | -0.05 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 42.50 | 0.15 | 0.17 | 0.16 | -0.10 | -38.47% | 60 | 41 | 0.51 | 0.12 | 0.08 | -0.04 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 43.00 | 0.12 | 0.13 | 0.12 | 0.00 | 0.00% | 189 | 1,792 | 0.51 | 0.09 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 43.50 | 0.09 | 0.11 | 0.12 | +0.04 | +50.00% | 1 | 154 | 0.54 | 0.07 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 44.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 35 | 183 | 0.55 | 0.05 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 44.50 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 10 | 1 | 0.57 | 0.04 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 45.00 | 0.05 | 0.06 | 0.07 | 0.00 | 0.00% | 1 | 374 | 0.59 | 0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 45.50 | 0.05 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.02 | 0.02 | -0.01 | 4/15/2024 | 4/19/2024 2:59:03 PM EST |
| 46.00 | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 2 | 57 | 0.64 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 46.50 | 0.02 | 0.74 | 1.03 | 0.00 | 0.00% | 0 | 200 | 0.95 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/19/2024 2:59:03 PM EST |
| 47.00 | 0.01 | 0.10 | 0.04 | -0.14 | -77.78% | 1 | 24 | 0.68 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 48.00 | 0.01 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 2:59:03 PM EST |
| 48.50 | 0.00 | 0.03 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 49.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 2:59:03 PM EST |
| 49.50 | 0.00 | 0.03 | 0.02 | % | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:59:03 PM EST | |
| 50.00 | 0.00 | 0.03 | 0.02 | -0.04 | -66.67% | 205 | 103 | 0.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 51.00 | 0.00 | 0.03 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/19/2024 2:59:03 PM EST |
| 29.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 111 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 2:59:03 PM EST |
| 30.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 2:59:03 PM EST |
| 30.50 | 0.00 | 0.03 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 31.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 240 | 0.83 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 2:59:03 PM EST |
| 31.50 | 0.00 | 0.03 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 32.00 | 0.01 | 0.14 | 0.01 | -0.07 | -87.50% | 10 | 261 | 0.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/19/2024 2:59:03 PM EST | |||
| 33.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 10 | 928 | 0.60 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 33.50 | 0.01 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.01 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 2:59:03 PM EST |
| 34.00 | 0.03 | 0.05 | 0.03 | -0.06 | -66.67% | 19 | 572 | 0.55 | -0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 34.50 | 0.04 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.03 | 0.02 | -0.02 | 4/17/2024 | 4/19/2024 2:59:03 PM EST |
| 35.00 | 0.05 | 0.07 | 0.07 | -0.04 | -36.37% | 2,513 | 2,689 | 0.50 | -0.04 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 35.50 | 0.08 | 0.09 | 0.09 | -0.08 | -47.06% | 28 | 367 | 0.50 | -0.07 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 36.00 | 0.11 | 0.13 | 0.13 | -0.08 | -38.10% | 356 | 1,608 | 0.49 | -0.10 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 36.50 | 0.17 | 0.19 | 0.19 | -0.11 | -36.67% | 44 | 112 | 0.48 | -0.14 | 0.08 | -0.04 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 37.00 | 0.25 | 0.27 | 0.25 | -0.18 | -41.86% | 115 | 793 | 0.47 | -0.19 | 0.10 | -0.05 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 37.50 | 0.36 | 0.38 | 0.37 | -0.21 | -36.21% | 99 | 260 | 0.46 | -0.24 | 0.12 | -0.06 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 38.00 | 0.51 | 0.54 | 0.52 | -0.26 | -33.34% | 345 | 549 | 0.46 | -0.31 | 0.14 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 38.50 | 0.70 | 0.73 | 0.70 | -0.27 | -27.84% | 41 | 405 | 0.46 | -0.39 | 0.15 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 39.00 | 0.95 | 0.97 | 0.95 | -0.37 | -28.03% | 1,765 | 572 | 0.46 | -0.46 | 0.16 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 39.50 | 1.22 | 1.25 | 1.19 | -0.46 | -27.88% | 18 | 124 | 0.47 | -0.54 | 0.16 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 40.00 | 1.54 | 1.56 | 1.53 | -0.38 | -19.90% | 727 | 1,538 | 0.47 | -0.62 | 0.15 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 40.50 | 1.88 | 1.91 | 1.90 | -0.44 | -18.81% | 3 | 54 | 0.47 | -0.69 | 0.14 | -0.07 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 41.00 | 2.26 | 2.31 | 2.25 | -0.58 | -20.50% | 317 | 353 | 0.48 | -0.75 | 0.12 | -0.06 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 41.50 | 2.66 | 2.82 | % | 0 | 0 | 0.49 | -0.80 | 0.11 | -0.05 | 4/19/2024 2:59:03 PM EST | |||
| 42.00 | 3.05 | 3.15 | 3.45 | -0.30 | -8.00% | 7 | 30 | 0.50 | -0.84 | 0.09 | -0.05 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 42.50 | 3.55 | 3.60 | % | 0 | 0 | 0.52 | -0.88 | 0.08 | -0.04 | 4/19/2024 2:59:03 PM EST | |||
| 43.00 | 3.45 | 4.10 | 4.13 | +1.06 | +34.53% | 1 | 1 | 0.52 | -0.91 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 2:59:03 PM EST |
| 43.50 | 4.45 | 4.55 | % | 0 | 0 | 0.39 | -0.93 | 0.05 | -0.03 | 4/19/2024 2:59:03 PM EST | |||
| 44.00 | 4.95 | 5.05 | % | 0 | 0 | 0.53 | -0.95 | 0.04 | -0.02 | 4/19/2024 2:59:03 PM EST | |||
| 44.50 | 5.40 | 5.60 | % | 0 | 0 | 0.68 | -0.96 | 0.03 | -0.02 | 4/19/2024 2:59:03 PM EST | |||
| 45.00 | 5.95 | 6.05 | % | 0 | 0 | 0.72 | -0.98 | 0.02 | -0.01 | 4/19/2024 2:59:03 PM EST | |||
| 45.50 | 6.40 | 6.55 | 6.13 | % | 1 | 0 | 1.07 | -0.98 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 2:59:03 PM EST | |
| 46.00 | 6.90 | 7.75 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 4/19/2024 2:59:03 PM EST | |||
| 46.50 | 7.40 | 7.50 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 47.00 | 7.90 | 8.00 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 47.50 | 8.40 | 8.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 48.00 | 8.90 | 9.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 48.50 | 9.40 | 9.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 49.00 | 9.90 | 10.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 49.50 | 10.40 | 10.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 50.00 | 10.90 | 11.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST | |||
| 51.00 | 11.90 | 12.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:03 PM EST |