Options Chain for NEWMONT CORP COM (NEM) - $38.60 as of 4/24/2024 8:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.55 | 20.35 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 24.00 | 13.55 | 16.10 | 14.15 | 0.00 | 0.00% | 0 | 19 | 4.51 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 3:59:50 PM EST |
| 25.00 | 12.50 | 14.75 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 26.00 | 11.25 | 13.70 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 27.00 | 11.30 | 11.90 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 28.00 | 9.20 | 11.45 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 29.00 | 8.55 | 11.60 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 30.00 | 7.75 | 8.75 | 7.55 | 0.00 | 0.00% | 0 | 42 | 4.42 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 30.50 | 6.20 | 8.25 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 31.00 | 7.15 | 7.75 | 6.85 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/24/2024 3:59:50 PM EST |
| 31.50 | 6.85 | 7.25 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 32.00 | 5.20 | 7.85 | 5.09 | 0.00 | 0.00% | 0 | 6 | 2.19 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 32.50 | 5.10 | 6.25 | 5.15 | 0.00 | 0.00% | 0 | 11 | 1.48 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 33.00 | 5.30 | 5.70 | 4.21 | 0.00 | 0.00% | 0 | 73 | 2.53 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 33.50 | 5.00 | 6.15 | % | 0 | 0 | 2.69 | 1.00 | 0.01 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 34.00 | 2.66 | 4.85 | 4.75 | +1.35 | +39.71% | 23 | 556 | 1.29 | 0.99 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 34.50 | 2.20 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 17 | 2.25 | 0.98 | 0.02 | -0.03 | 4/19/2024 | 4/24/2024 3:59:50 PM EST |
| 35.00 | 3.55 | 3.80 | 3.65 | +0.98 | +36.71% | 188 | 391 | 1.06 | 0.96 | 0.04 | -0.05 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 35.50 | 2.59 | 4.20 | 2.10 | 0.00 | 0.00% | 0 | 15 | 2.08 | 0.94 | 0.05 | -0.07 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 36.00 | 2.15 | 3.20 | 2.68 | +0.78 | +41.06% | 411 | 806 | 0.90 | 0.91 | 0.07 | -0.08 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 36.50 | 2.22 | 2.63 | 2.05 | +0.62 | +43.36% | 64 | 52 | 0.68 | 0.87 | 0.10 | -0.11 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 37.00 | 1.65 | 2.15 | 1.94 | +0.77 | +65.82% | 176 | 1,211 | 0.74 | 0.81 | 0.14 | -0.14 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 37.50 | 1.27 | 1.51 | 1.45 | +0.59 | +68.61% | 304 | 305 | 0.71 | 0.73 | 0.17 | -0.17 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 38.00 | 1.12 | 1.17 | 1.14 | +0.51 | +80.96% | 660 | 2,692 | 0.71 | 0.63 | 0.19 | -0.19 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 38.50 | 0.84 | 0.88 | 0.85 | +0.43 | +102.39% | 2,235 | 1,228 | 0.71 | 0.53 | 0.20 | -0.21 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 39.00 | 0.61 | 0.65 | 0.62 | +0.30 | +93.75% | 1,604 | 2,178 | 0.71 | 0.43 | 0.19 | -0.21 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 39.50 | 0.43 | 0.47 | 0.47 | +0.28 | +147.37% | 107 | 1,022 | 0.71 | 0.34 | 0.18 | -0.19 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 40.00 | 0.30 | 0.33 | 0.33 | +0.18 | +120.00% | 6,186 | 3,146 | 0.72 | 0.26 | 0.16 | -0.17 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 40.50 | 0.21 | 0.27 | 0.23 | +0.11 | +91.67% | 234 | 1,635 | 0.73 | 0.19 | 0.14 | -0.15 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 41.00 | 0.14 | 0.17 | 0.17 | +0.09 | +112.50% | 806 | 1,282 | 0.75 | 0.14 | 0.11 | -0.12 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 41.50 | 0.10 | 0.13 | 0.11 | +0.05 | +83.34% | 859 | 113 | 0.78 | 0.10 | 0.09 | -0.10 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 42.00 | 0.08 | 0.09 | 0.09 | +0.04 | +80.00% | 410 | 2,133 | 0.80 | 0.08 | 0.07 | -0.09 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 42.50 | 0.06 | 0.08 | 0.07 | +0.03 | +75.00% | 15 | 89 | 0.83 | 0.06 | 0.05 | -0.07 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 43.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 563 | 1,407 | 0.86 | 0.05 | 0.04 | -0.07 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 43.50 | 0.01 | 0.20 | 0.05 | +0.02 | +66.67% | 1 | 162 | 1.01 | 0.03 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 44.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 169 | 0.98 | 0.03 | 0.03 | -0.05 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 44.50 | 0.01 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.01 | 0.01 | -0.02 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 65 | 411 | 0.98 | 0.01 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 45.50 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.01 | 0.01 | -0.01 | 4/15/2024 | 4/24/2024 3:59:50 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 762 | 59 | 1.00 | 0.00 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 46.50 | 0.00 | 0.01 | 1.03 | 0.00 | 0.00% | 0 | 200 | 1.06 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 3:59:50 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 2 | 24 | 1.22 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 0.02 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 7 | 2.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:50 PM EST |
| 48.50 | 0.00 | 0.69 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:50 PM EST |
| 49.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 12 | 310 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 51.00 | 0.00 | 0.72 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 52.00 | 0.00 | 0.10 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.73 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 6 | 4.13 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/24/2024 3:59:50 PM EST |
| 29.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 111 | 2.01 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 101 | 1.44 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 210 | 1.70 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 316 | 1.22 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 0.02 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.08 | +0.03 | +60.00% | 100 | 926 | 0.95 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 437 | 3 | 0.87 | 0.00 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 34.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 14 | 722 | 0.93 | -0.01 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 34.50 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.02 | 0.02 | -0.03 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | -0.05 | -62.50% | 475 | 1,347 | 0.72 | -0.04 | 0.04 | -0.05 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 35.50 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 176 | 463 | 0.72 | -0.06 | 0.05 | -0.07 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 36.00 | 0.07 | 0.09 | 0.08 | -0.09 | -52.95% | 427 | 2,796 | 0.71 | -0.09 | 0.07 | -0.08 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 36.50 | 0.13 | 0.16 | 0.13 | -0.15 | -53.58% | 10,203 | 1,713 | 0.70 | -0.13 | 0.10 | -0.11 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 37.00 | 0.19 | 0.24 | 0.21 | -0.22 | -51.17% | 5,282 | 1,381 | 0.68 | -0.19 | 0.14 | -0.14 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 37.50 | 0.34 | 0.36 | 0.34 | -0.29 | -46.04% | 365 | 787 | 0.69 | -0.27 | 0.17 | -0.17 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 38.00 | 0.49 | 0.53 | 0.50 | -0.40 | -44.45% | 1,650 | 890 | 0.70 | -0.37 | 0.19 | -0.19 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 38.50 | 0.71 | 0.74 | 0.71 | -0.58 | -44.97% | 649 | 555 | 0.69 | -0.47 | 0.20 | -0.21 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 39.00 | 0.98 | 1.02 | 0.95 | -0.72 | -43.12% | 57 | 2,022 | 0.69 | -0.57 | 0.19 | -0.21 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 39.50 | 1.30 | 1.35 | 1.30 | -0.76 | -36.90% | 19 | 100 | 0.69 | -0.66 | 0.18 | -0.19 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 40.00 | 1.65 | 1.74 | 1.68 | -0.78 | -31.71% | 283 | 935 | 0.70 | -0.74 | 0.16 | -0.17 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 40.50 | 2.04 | 2.33 | 2.89 | 0.00 | 0.00% | 0 | 55 | 0.69 | -0.81 | 0.14 | -0.15 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 41.00 | 2.34 | 2.61 | 2.61 | -0.85 | -24.57% | 1 | 131 | 0.71 | -0.86 | 0.11 | -0.12 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 41.50 | 2.23 | 3.50 | 4.05 | 0.00 | 0.00% | 0 | 9 | 0.92 | -0.90 | 0.09 | -0.10 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 42.00 | 2.26 | 3.85 | 3.45 | 0.00 | 0.00% | 0 | 34 | 1.41 | -0.92 | 0.07 | -0.09 | 4/19/2024 | 4/24/2024 3:59:50 PM EST |
| 42.50 | 3.30 | 5.00 | % | 0 | 0 | 1.03 | -0.94 | 0.05 | -0.07 | 4/24/2024 3:59:50 PM EST | |||
| 43.00 | 2.50 | 6.50 | 5.94 | 0.00 | 0.00% | 0 | 2 | 2.87 | -0.95 | 0.04 | -0.07 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 43.50 | 3.00 | 6.80 | % | 0 | 0 | 3.24 | -0.97 | 0.03 | -0.04 | 4/24/2024 3:59:50 PM EST | |||
| 44.00 | 3.45 | 7.45 | % | 0 | 0 | 3.22 | -0.97 | 0.03 | -0.05 | 4/24/2024 3:59:50 PM EST | |||
| 44.50 | 4.00 | 7.90 | % | 0 | 0 | 3.58 | -0.99 | 0.01 | -0.02 | 4/24/2024 3:59:50 PM EST | |||
| 45.00 | 4.80 | 7.25 | % | 0 | 0 | 2.90 | -0.99 | 0.01 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 45.50 | 5.30 | 7.60 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.44 | -0.99 | 0.01 | -0.01 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 46.00 | 6.30 | 7.95 | % | 0 | 0 | 2.48 | -1.00 | 0.01 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 46.50 | 6.30 | 8.95 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 47.00 | 6.70 | 9.25 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 47.50 | 8.10 | 9.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 4/24/2024 3:59:50 PM EST | |||
| 48.00 | 8.40 | 10.35 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 48.50 | 9.10 | 10.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 49.00 | 9.95 | 10.55 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 49.50 | 10.35 | 11.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 50.00 | 10.45 | 11.70 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 51.00 | 11.65 | 12.85 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 52.00 | 12.55 | 14.70 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST |