Options Chain for NEWMONT CORP COM (NEM) - $42.73 as of 4/29/2024 1:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.60 | 24.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 25.00 | 17.30 | 17.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 28.00 | 14.15 | 14.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 29.00 | 12.95 | 13.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 30.00 | 12.10 | 12.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 31.00 | 11.05 | 11.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 32.00 | 10.10 | 11.50 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 33.00 | 7.70 | 9.65 | 5.15 | 0.00 | 0.00% | 0 | 5 | 0.55 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 2:59:01 PM EST |
| 34.00 | 8.35 | 8.55 | 7.80 | % | 2 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:59:01 PM EST | |
| 35.00 | 6.95 | 7.50 | 4.10 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.98 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 2:59:01 PM EST |
| 36.00 | 6.40 | 6.55 | 7.70 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.96 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 37.00 | 4.60 | 6.20 | 4.35 | 0.00 | 0.00% | 0 | 213 | 0.32 | 0.93 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 38.00 | 3.85 | 4.65 | 4.45 | -0.94 | -17.44% | 3 | 209 | 0.30 | 0.89 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 39.00 | 3.70 | 3.85 | 4.61 | 0.00 | 0.00% | 0 | 49 | 0.32 | 0.84 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 40.00 | 2.44 | 3.05 | 3.50 | 0.00 | 0.00% | 0 | 153 | 0.32 | 0.77 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 41.00 | 2.30 | 2.36 | 2.81 | -0.13 | -4.43% | 5 | 152 | 0.31 | 0.69 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 42.00 | 1.73 | 1.83 | 1.87 | -0.43 | -18.70% | 75 | 270 | 0.31 | 0.60 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 43.00 | 1.30 | 1.53 | 1.56 | -0.17 | -9.83% | 13 | 76 | 0.32 | 0.50 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 44.00 | 0.94 | 1.04 | 1.10 | -0.13 | -10.57% | 81 | 39 | 0.32 | 0.40 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 45.00 | 0.67 | 0.72 | 0.70 | -0.25 | -26.32% | 261 | 890 | 0.32 | 0.32 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 46.00 | 0.47 | 0.51 | 0.59 | -0.09 | -13.24% | 5 | 27 | 0.33 | 0.24 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 47.00 | 0.34 | 0.36 | 0.33 | -0.19 | -36.54% | 3 | 85 | 0.33 | 0.19 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 48.00 | 0.24 | 0.27 | 0.29 | -0.12 | -29.27% | 4 | 17 | 0.34 | 0.14 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 49.00 | 0.18 | 0.20 | 0.21 | -0.23 | -52.28% | 4 | 109 | 0.34 | 0.10 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 50.00 | 0.13 | 0.16 | 0.14 | -0.07 | -33.34% | 300 | 26 | 0.35 | 0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 51.00 | 0.10 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 52.00 | 0.08 | 0.11 | 0.10 | % | 6 | 0 | 0.38 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:59:01 PM EST | |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 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 | 0.95 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 29.00 | 0.00 | 1.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 2:59:01 PM EST |
| 31.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 2:59:01 PM EST |
| 32.00 | 0.04 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 96 | 0.61 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 179 | 0.57 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 35.00 | 0.03 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 36.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 1,020 | 0.33 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 37.00 | 0.11 | 0.14 | 0.16 | +0.06 | +60.00% | 2 | 528 | 0.33 | -0.07 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 38.00 | 0.22 | 0.24 | 0.22 | +0.01 | +4.77% | 31 | 158 | 0.32 | -0.11 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 39.00 | 0.36 | 0.39 | 0.32 | +0.01 | +3.23% | 220 | 118 | 0.32 | -0.16 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 40.00 | 0.59 | 0.63 | 0.52 | -0.13 | -20.00% | 65 | 532 | 0.32 | -0.23 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 41.00 | 0.91 | 0.96 | 0.85 | +0.08 | +10.39% | 19 | 119 | 0.32 | -0.31 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 42.00 | 1.34 | 1.41 | 1.26 | +0.11 | +9.57% | 1 | 7 | 0.32 | -0.40 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 43.00 | 1.89 | 2.15 | 1.76 | +0.11 | +6.67% | 8 | 9 | 0.32 | -0.50 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 44.00 | 2.54 | 2.93 | 2.33 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.60 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 45.00 | 3.25 | 3.35 | 3.56 | +0.41 | +13.02% | 2 | 54 | 0.32 | -0.68 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 46.00 | 4.05 | 4.60 | % | 0 | 0 | 0.33 | -0.76 | 0.08 | -0.02 | 4/29/2024 2:59:01 PM EST | |||
| 47.00 | 4.95 | 5.05 | % | 0 | 0 | 0.35 | -0.81 | 0.06 | -0.02 | 4/29/2024 2:59:01 PM EST | |||
| 48.00 | 5.50 | 6.10 | % | 0 | 0 | 0.38 | -0.86 | 0.05 | -0.02 | 4/29/2024 2:59:01 PM EST | |||
| 49.00 | 6.45 | 8.05 | % | 0 | 0 | 0.40 | -0.90 | 0.04 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 50.00 | 6.20 | 8.00 | % | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 51.00 | 8.30 | 8.90 | % | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 52.00 | 9.15 | 9.90 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | -0.01 | 4/29/2024 2:59:01 PM EST | |||
| 55.00 | 10.95 | 13.60 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 60.00 | 15.85 | 19.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST |