Options Chain for NEWMONT CORP COM (NEM) - $42.71 as of 4/29/2024 8:49:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.40 | 22.30 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 16.55 | 17.65 | 18.88 | 0.00 | 0.00% | 0 | 25 | 2.95 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 15.55 | 16.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.00 | 13.50 | 15.05 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 28.00 | 13.55 | 14.75 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 29.00 | 12.85 | 13.75 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 11.85 | 12.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 31.00 | 10.20 | 11.65 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 8.65 | 10.05 | 5.72 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 8.25 | 9.00 | 7.60 | 0.00 | 0.00% | 0 | 5 | 1.45 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 33.50 | 8.35 | 9.15 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 34.00 | 7.00 | 8.65 | 8.90 | 0.00 | 0.00% | 0 | 736 | 1.55 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 34.50 | 6.95 | 7.50 | 8.64 | 0.00 | 0.00% | 0 | 5 | 0.64 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 6.85 | 7.05 | 8.12 | 0.00 | 0.00% | 0 | 20 | 1.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 6.10 | 6.55 | 2.47 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 5.75 | 6.05 | 6.90 | 0.00 | 0.00% | 0 | 198 | 0.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 4.75 | 6.20 | 1.99 | 0.00 | 0.00% | 0 | 1 | 0.49 | 1.00 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 4.30 | 5.50 | 5.89 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 4.40 | 4.80 | 5.32 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 3.65 | 4.10 | 4.90 | 0.00 | 0.00% | 0 | 168 | 0.43 | 0.98 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 3.00 | 3.60 | 4.50 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.96 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 2.97 | 3.15 | 3.50 | -0.67 | -16.07% | 1 | 315 | 0.57 | 0.94 | 0.05 | -0.02 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 39.50 | 2.46 | 2.76 | 3.55 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.91 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 2.07 | 2.37 | 3.00 | 0.00 | 0.00% | 0 | 366 | 0.59 | 0.87 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.50 | 1.83 | 2.09 | 3.45 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.83 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 1.48 | 1.60 | 2.36 | 0.00 | 0.00% | 0 | 330 | 0.34 | 0.77 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.50 | 1.20 | 1.29 | 1.85 | 0.00 | 0.00% | 0 | 43 | 0.33 | 0.71 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 0.95 | 1.03 | 1.26 | -0.28 | -18.19% | 19 | 172 | 0.33 | 0.64 | 0.14 | -0.04 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 0.74 | 0.79 | 0.87 | -0.36 | -29.27% | 52 | 31 | 0.32 | 0.56 | 0.15 | -0.04 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 0.58 | 0.61 | 0.61 | -0.37 | -37.76% | 38 | 876 | 0.32 | 0.49 | 0.15 | -0.04 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 43.50 | 0.44 | 0.49 | 0.77 | +0.02 | +2.67% | 3 | 293 | 0.35 | 0.42 | 0.15 | -0.04 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 44.00 | 0.33 | 0.37 | 0.50 | -0.10 | -16.67% | 1 | 435 | 0.32 | 0.35 | 0.14 | -0.04 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 44.50 | 0.23 | 0.29 | 0.52 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.29 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.18 | 0.23 | 0.25 | -0.10 | -28.58% | 25 | 1,352 | 0.34 | 0.23 | 0.11 | -0.03 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 46.00 | 0.11 | 0.14 | 0.25 | 0.00 | 0.00% | 0 | 174 | 0.33 | 0.14 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 47.00 | 0.07 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 223 | 0.35 | 0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 48.00 | 0.04 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 209 | 0.37 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 49.00 | 0.03 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.02 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.02 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 207 | 0.43 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 51.00 | 0.01 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 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 | 2.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.39 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.61 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 28 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.51 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 119 | 1.40 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 152 | 1.06 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 61 | 1.16 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 34.50 | 0.01 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 281 | 0.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 0.01 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 48 | 0.72 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 289 | 0.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 0.01 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 197 | 0.41 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.02 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 0.05 | 0.09 | 0.05 | -0.03 | -37.50% | 1 | 410 | 0.38 | -0.02 | 0.02 | -0.01 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 0.08 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 65 | 0.35 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 0.12 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 202 | 0.34 | -0.06 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.50 | 0.19 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 104 | 0.33 | -0.09 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.28 | 0.33 | 0.30 | +0.08 | +36.37% | 17 | 697 | 0.32 | -0.13 | 0.08 | -0.03 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 40.50 | 0.39 | 0.46 | 0.31 | 0.00 | 0.00% | 0 | 32 | 0.32 | -0.17 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 0.55 | 0.63 | 0.47 | +0.09 | +23.69% | 3 | 130 | 0.32 | -0.23 | 0.12 | -0.03 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 41.50 | 0.76 | 0.83 | 0.50 | 0.00 | 0.00% | 0 | 54 | 0.31 | -0.29 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 1.01 | 1.10 | 0.98 | +0.26 | +36.12% | 1 | 109 | 0.31 | -0.36 | 0.14 | -0.04 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 1.30 | 1.38 | 1.06 | +0.15 | +16.49% | 3 | 95 | 0.31 | -0.44 | 0.15 | -0.04 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 1.59 | 1.72 | 1.40 | +0.26 | +22.81% | 1 | 118 | 0.30 | -0.51 | 0.15 | -0.04 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 43.50 | 1.98 | 2.08 | 1.99 | +0.49 | +32.67% | 5 | 22 | 0.31 | -0.58 | 0.15 | -0.04 | 4/29/2024 | 4/26/2024 4:00:05 PM EST |
| 44.00 | 2.28 | 2.49 | 1.71 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.65 | 0.14 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 44.50 | 2.72 | 2.91 | 1.98 | 0.00 | 0.00% | 0 | 29 | 0.33 | -0.71 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 2.80 | 3.50 | % | 0 | 0 | 0.34 | -0.77 | 0.11 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 46.00 | 4.10 | 4.65 | % | 0 | 0 | 0.52 | -0.86 | 0.08 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 47.00 | 5.10 | 6.00 | % | 0 | 0 | 0.66 | -0.92 | 0.05 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 48.00 | 6.05 | 6.45 | % | 0 | 0 | 0.73 | -0.96 | 0.03 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 49.00 | 7.05 | 7.25 | % | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 8.05 | 8.35 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 51.00 | 8.85 | 9.45 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 52.00 | 10.05 | 10.25 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 13.10 | 13.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 17.55 | 18.95 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |