Options Chain for NEWMONT CORP COM (NEM) - $43.41 as of 4/26/2024 3:32:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.65 | 29.80 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.50 | 24.20 | 27.30 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 21.50 | 24.15 | 23.05 | 0.00 | 0.00% | 0 | 8 | 2.93 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 19.05 | 21.45 | 16.61 | 0.00 | 0.00% | 0 | 46 | 2.46 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 17.15 | 18.45 | 17.49 | -0.56 | -3.11% | 1 | 51 | 1.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.50 | 14.70 | 15.75 | 15.40 | 0.00 | 0.00% | 0 | 264 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 12.35 | 13.00 | 13.05 | -0.50 | -3.69% | 3 | 981 | 1.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 11.15 | 12.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 10.50 | 11.40 | 5.75 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 9.30 | 11.70 | 10.60 | -0.85 | -7.43% | 5 | 3,016 | 0.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 9.75 | 10.55 | 9.90 | +5.55 | +127.59% | 50 | 2 | 1.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.50 | 8.40 | 9.80 | 8.70 | 0.00 | 0.00% | 0 | 17 | 0.92 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 8.05 | 9.50 | 8.95 | +2.25 | +33.59% | 1 | 3 | 0.97 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 34.50 | 6.80 | 8.75 | 8.40 | +2.21 | +35.71% | 3 | 36 | 0.90 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 6.00 | 8.15 | 8.06 | -0.54 | -6.28% | 57 | 6,038 | 0.74 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 6.65 | 8.00 | 7.35 | +4.50 | +157.90% | 1 | 16 | 0.84 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 6.15 | 7.50 | 6.80 | -1.09 | -13.82% | 132 | 106 | 0.86 | 0.97 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 6.15 | 6.90 | 6.32 | +1.97 | +45.29% | 20 | 25 | 0.75 | 0.96 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 5.30 | 6.40 | 6.17 | -0.43 | -6.52% | 1 | 22 | 0.67 | 0.94 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 5.35 | 5.50 | 5.44 | -0.73 | -11.84% | 106 | 7,283 | 0.32 | 0.93 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 4.90 | 5.40 | 4.87 | -1.16 | -19.24% | 10 | 486 | 0.44 | 0.92 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 4.45 | 5.30 | 4.50 | -0.75 | -14.29% | 16 | 339 | 0.56 | 0.90 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 4.00 | 5.00 | 4.05 | -1.05 | -20.59% | 18 | 1,614 | 0.54 | 0.88 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.50 | 3.55 | 4.15 | 3.80 | -0.90 | -19.15% | 4 | 102 | 0.42 | 0.86 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 3.15 | 3.55 | 3.12 | -0.73 | -18.97% | 609 | 13,000 | 0.32 | 0.83 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.50 | 2.75 | 3.25 | 2.82 | -0.98 | -25.79% | 12 | 344 | 0.39 | 0.79 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 2.37 | 2.65 | 2.64 | -0.66 | -20.00% | 19 | 321 | 0.34 | 0.74 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.50 | 2.06 | 2.54 | 2.87 | 0.00 | 0.00% | 0 | 349 | 0.37 | 0.69 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 1.78 | 1.85 | 1.78 | -0.71 | -28.52% | 44 | 501 | 0.33 | 0.62 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 1.51 | 1.56 | 1.50 | -0.66 | -30.56% | 493 | 17,817 | 0.32 | 0.56 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 1.26 | 1.31 | 1.25 | -0.71 | -36.23% | 642 | 1,862 | 0.33 | 0.50 | 0.12 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 43.50 | 1.05 | 1.09 | 1.08 | -0.57 | -34.55% | 860 | 1,406 | 0.33 | 0.45 | 0.12 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 44.00 | 0.85 | 0.94 | 0.86 | -0.57 | -39.86% | 1,192 | 2,510 | 0.33 | 0.39 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 44.50 | 0.69 | 0.86 | 0.79 | -0.46 | -36.80% | 451 | 439 | 0.35 | 0.34 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.57 | 0.61 | 0.58 | -0.41 | -41.42% | 692 | 19,090 | 0.33 | 0.30 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 46.00 | 0.37 | 0.40 | 0.43 | -0.27 | -38.58% | 1,108 | 730 | 0.34 | 0.22 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 47.00 | 0.24 | 0.41 | 0.24 | -0.30 | -55.56% | 8 | 159 | 0.38 | 0.15 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 0.19 | 0.37 | 0.22 | -0.22 | -50.00% | 41 | 11,373 | 0.35 | 0.12 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 48.00 | 0.15 | 0.36 | 0.20 | -0.20 | -50.00% | 12 | 47 | 0.35 | 0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 49.00 | 0.10 | 0.13 | 0.12 | -0.17 | -58.63% | 3 | 43 | 0.37 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.07 | 0.10 | 0.09 | -0.08 | -47.06% | 25 | 1,505 | 0.38 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 51.00 | 0.03 | 0.48 | 0.07 | % | 55 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 52.00 | 0.02 | 0.37 | 0.05 | % | 1 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 55.00 | 0.00 | 0.54 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 0.51 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 46 | 2.03 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.76 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 1,540 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 27.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 10 | 1,413 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.02 | -0.01 | -33.34% | 25 | 1,944 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.00 | 0.11 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 0.00 | 0.03 | 0.04 | +0.01 | +33.34% | 141 | 14,931 | 0.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.00 | 0.33 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 33.50 | 0.00 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 34.50 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.49 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.03 | 0.05 | 0.03 | -0.08 | -72.73% | 102 | 6,057 | 0.44 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 0.02 | 0.16 | 0.06 | -0.02 | -25.00% | 2 | 1,538 | 0.45 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.02 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.43 | -0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 0.05 | 0.18 | 0.06 | -0.03 | -33.34% | 1 | 18 | 0.43 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 0.03 | 0.07 | 0.10 | +0.01 | +11.12% | 1 | 1,122 | 0.34 | -0.06 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.07 | 0.10 | 0.08 | -0.02 | -20.00% | 148 | 8,398 | 0.36 | -0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 0.10 | 0.12 | 0.09 | -0.04 | -30.77% | 1 | 112 | 0.35 | -0.08 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 0.11 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 358 | 0.34 | -0.10 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 0.17 | 0.21 | 0.17 | -0.01 | -5.56% | 31 | 62 | 0.33 | -0.12 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.50 | 0.07 | 0.27 | 0.26 | +0.01 | +4.00% | 8 | 51 | 0.30 | -0.14 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.32 | 0.34 | 0.33 | +0.02 | +6.46% | 167 | 2,325 | 0.33 | -0.17 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.50 | 0.36 | 0.46 | 0.45 | +0.03 | +7.15% | 21 | 59 | 0.31 | -0.21 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 0.50 | 0.59 | 0.51 | +0.03 | +6.25% | 57 | 281 | 0.31 | -0.26 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.50 | 0.66 | 0.76 | 0.66 | +0.08 | +13.80% | 3 | 77 | 0.32 | -0.31 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 0.91 | 0.95 | 0.97 | +0.22 | +29.34% | 533 | 224 | 0.33 | -0.38 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 1.07 | 1.18 | 1.18 | +0.15 | +14.57% | 724 | 404 | 0.32 | -0.44 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 1.40 | 1.44 | 1.43 | +0.16 | +12.60% | 1,004 | 656 | 0.33 | -0.50 | 0.12 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 43.50 | 1.68 | 1.72 | 1.63 | +0.13 | +8.67% | 309 | 60 | 0.33 | -0.55 | 0.12 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 44.00 | 1.94 | 2.07 | 1.87 | +0.07 | +3.89% | 29 | 40 | 0.33 | -0.61 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 44.50 | 2.30 | 2.52 | 2.20 | +0.11 | +5.27% | 2 | 10 | 0.35 | -0.66 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 2.58 | 2.92 | 2.84 | +0.56 | +24.57% | 13 | 82 | 0.34 | -0.70 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 46.00 | 3.05 | 3.60 | 2.94 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.78 | 0.08 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 47.00 | 3.85 | 4.45 | % | 0 | 0 | 0.37 | -0.85 | 0.06 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 47.50 | 4.20 | 5.00 | 4.70 | -8.85 | -65.32% | 1 | 0 | 0.22 | -0.88 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 48.00 | 4.40 | 5.45 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.90 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 49.00 | 5.80 | 7.55 | 5.55 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.93 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 6.90 | 7.75 | 6.40 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.95 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 51.00 | 7.20 | 8.80 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 52.00 | 8.05 | 10.80 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 10.55 | 12.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 16.45 | 18.25 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |