Options Chain for NEWMONT CORP COM (NEM) - $40.65 as of 5/6/2024 7:45:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.35 | 21.95 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 25.00 | 16.25 | 17.25 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 27.00 | 13.10 | 15.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 28.00 | 11.45 | 15.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 29.00 | 11.60 | 13.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 30.00 | 11.20 | 13.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 31.00 | 8.85 | 11.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 32.00 | 8.75 | 10.90 | 5.76 | 0.00 | 0.00% | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 3:59:46 PM EST |
| 33.00 | 7.95 | 9.15 | 7.09 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 5/6/2024 3:59:46 PM EST |
| 34.00 | 6.45 | 7.95 | 7.02 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.99 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 35.00 | 6.05 | 7.60 | 4.55 | 0.00 | 0.00% | 0 | 74 | 1.16 | 0.98 | 0.02 | 0.00 | 4/19/2024 | 5/6/2024 3:59:46 PM EST |
| 35.50 | 5.05 | 7.55 | % | 0 | 0 | 0.57 | 0.97 | 0.02 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 36.00 | 3.45 | 5.90 | 8.07 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.96 | 0.03 | -0.01 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 36.50 | 4.00 | 5.40 | % | 0 | 0 | 0.83 | 0.94 | 0.04 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 37.00 | 3.05 | 5.75 | 4.15 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.92 | 0.05 | -0.01 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 37.50 | 3.65 | 5.20 | % | 0 | 0 | 0.54 | 0.89 | 0.06 | -0.02 | 5/6/2024 3:59:46 PM EST | |||
| 38.00 | 2.33 | 3.80 | 3.80 | +0.84 | +28.38% | 15 | 290 | 0.38 | 0.86 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 38.50 | 3.10 | 3.35 | % | 0 | 0 | 0.72 | 0.82 | 0.08 | -0.02 | 5/6/2024 3:59:46 PM EST | |||
| 39.00 | 2.60 | 3.60 | 2.76 | +0.46 | +20.00% | 134 | 402 | 0.37 | 0.78 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 39.50 | 1.28 | 2.58 | % | 0 | 0 | 0.70 | 0.73 | 0.10 | -0.03 | 5/6/2024 3:59:46 PM EST | |||
| 40.00 | 2.04 | 2.17 | 1.92 | +0.18 | +10.35% | 16 | 499 | 0.36 | 0.68 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 40.50 | 1.62 | 1.95 | % | 0 | 0 | 0.35 | 0.62 | 0.11 | -0.04 | 5/6/2024 3:59:46 PM EST | |||
| 41.00 | 1.42 | 1.53 | 1.40 | +0.31 | +28.44% | 16 | 109 | 0.35 | 0.56 | 0.12 | -0.04 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 41.50 | 1.16 | 1.28 | 1.21 | % | 9 | 0 | 0.35 | 0.50 | 0.12 | -0.04 | 5/6/2024 | 5/6/2024 3:59:46 PM EST | |
| 42.00 | 0.94 | 1.05 | 0.94 | +0.22 | +30.56% | 16 | 345 | 0.34 | 0.44 | 0.12 | -0.04 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 42.50 | 0.30 | 0.92 | % | 0 | 0 | 0.36 | 0.39 | 0.11 | -0.04 | 5/6/2024 3:59:46 PM EST | |||
| 43.00 | 0.60 | 0.69 | 0.62 | +0.11 | +21.57% | 18 | 1,489 | 0.35 | 0.33 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 43.50 | 0.47 | 0.56 | 0.51 | % | 2 | 0 | 0.34 | 0.28 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:46 PM EST | |
| 44.00 | 0.37 | 0.58 | 0.41 | +0.13 | +46.43% | 17 | 179 | 0.34 | 0.24 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 44.50 | 0.29 | 0.33 | % | 0 | 0 | 0.35 | 0.20 | 0.08 | -0.02 | 5/6/2024 3:59:46 PM EST | |||
| 45.00 | 0.22 | 0.25 | 0.22 | +0.01 | +4.77% | 37 | 637 | 0.35 | 0.16 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 45.50 | 0.17 | 0.21 | 0.18 | % | 1 | 0 | 0.35 | 0.13 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST | |
| 46.00 | 0.14 | 0.17 | 0.17 | -0.02 | -10.53% | 3 | 35 | 0.36 | 0.10 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 46.50 | 0.11 | 0.14 | % | 0 | 0 | 0.37 | 0.08 | 0.04 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 47.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 133 | 0.37 | 0.06 | 0.03 | -0.01 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 48.00 | 0.05 | 0.08 | 0.08 | +0.02 | +33.34% | 16 | 29 | 0.39 | 0.03 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 49.00 | 0.02 | 0.19 | 0.38 | +0.29 | +322.23% | 7 | 26 | 0.45 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 50.00 | 0.03 | 0.44 | 0.03 | 0.00 | 0.00% | 2 | 65 | 0.58 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 51.00 | 0.01 | 0.20 | 0.33 | +0.12 | +57.15% | 7 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 52.00 | 0.00 | 1.29 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.36 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 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 | 1.90 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 1.80 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 28.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 29.00 | 0.00 | 1.27 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 30.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 31.00 | 0.00 | 1.27 | 0.34 | 0.00 | 0.00% | 0 | 101 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:46 PM EST |
| 32.00 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 13 | 1.72 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:46 PM EST |
| 33.00 | 0.00 | 1.28 | 0.16 | 0.00 | 0.00% | 0 | 70 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:46 PM EST |
| 34.00 | 0.01 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 235 | 0.60 | -0.01 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 35.00 | 0.04 | 0.20 | 0.10 | +0.03 | +42.86% | 1 | 217 | 0.48 | -0.02 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 35.50 | 0.02 | 1.31 | % | 0 | 0 | 0.55 | -0.03 | 0.02 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 36.00 | 0.02 | 0.20 | 0.11 | +0.01 | +10.00% | 10 | 385 | 0.40 | -0.04 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 36.50 | 0.04 | 0.72 | % | 0 | 0 | 0.50 | -0.06 | 0.04 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 37.00 | 0.07 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 77 | 0.34 | -0.08 | 0.05 | -0.01 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 37.50 | 0.10 | 0.31 | 0.12 | % | 1 | 0 | 0.38 | -0.11 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST | |
| 38.00 | 0.15 | 0.18 | 0.17 | -0.11 | -39.29% | 21 | 125 | 0.33 | -0.14 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 38.50 | 0.20 | 0.24 | 0.22 | % | 30 | 0 | 0.32 | -0.18 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST | |
| 39.00 | 0.28 | 0.32 | 0.33 | -0.12 | -26.67% | 7 | 121 | 0.31 | -0.22 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 39.50 | 0.38 | 0.60 | % | 0 | 0 | 0.32 | -0.27 | 0.10 | -0.03 | 5/6/2024 3:59:46 PM EST | |||
| 40.00 | 0.51 | 0.57 | 0.53 | -0.25 | -32.06% | 4 | 178 | 0.31 | -0.32 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 40.50 | 0.69 | 0.80 | % | 0 | 0 | 0.31 | -0.38 | 0.11 | -0.04 | 5/6/2024 3:59:46 PM EST | |||
| 41.00 | 0.89 | 0.96 | 0.95 | -0.30 | -24.00% | 27 | 116 | 0.30 | -0.44 | 0.12 | -0.04 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 41.50 | 1.12 | 1.32 | % | 0 | 0 | 0.32 | -0.50 | 0.12 | -0.04 | 5/6/2024 3:59:46 PM EST | |||
| 42.00 | 1.31 | 1.94 | 1.43 | -0.44 | -23.53% | 1 | 50 | 0.36 | -0.56 | 0.12 | -0.04 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 42.50 | 1.72 | 1.98 | % | 0 | 0 | 0.30 | -0.61 | 0.11 | -0.04 | 5/6/2024 3:59:46 PM EST | |||
| 43.00 | 1.93 | 2.16 | 2.34 | 0.00 | 0.00% | 0 | 26 | 0.30 | -0.67 | 0.11 | -0.03 | 5/2/2024 | 5/6/2024 3:59:46 PM EST |
| 43.50 | 2.44 | 2.98 | % | 0 | 0 | 0.39 | -0.72 | 0.10 | -0.03 | 5/6/2024 3:59:46 PM EST | |||
| 44.00 | 2.77 | 3.05 | 2.40 | 0.00 | 0.00% | 0 | 61 | 0.31 | -0.76 | 0.09 | -0.03 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 44.50 | 2.47 | 4.30 | % | 0 | 0 | 0.77 | -0.80 | 0.08 | -0.02 | 5/6/2024 3:59:46 PM EST | |||
| 45.00 | 2.63 | 4.85 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.13 | -0.84 | 0.07 | -0.02 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 45.50 | 4.10 | 5.15 | % | 0 | 0 | 0.81 | -0.87 | 0.06 | -0.02 | 5/6/2024 3:59:46 PM EST | |||
| 46.00 | 3.80 | 4.90 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.90 | 0.05 | -0.02 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 46.50 | 4.55 | 6.25 | % | 0 | 0 | 0.87 | -0.92 | 0.04 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 47.00 | 5.25 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.94 | 0.03 | -0.01 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 48.00 | 5.80 | 7.20 | % | 0 | 0 | 0.55 | -0.97 | 0.02 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 49.00 | 6.80 | 9.45 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 50.00 | 8.40 | 9.05 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 51.00 | 8.65 | 11.75 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 52.00 | 9.80 | 11.35 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 55.00 | 11.90 | 14.05 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 60.00 | 17.90 | 20.35 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST |