Options Chain for NEWMONT CORP COM (NEM) - $41.35 as of 5/3/2024 4:14:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.20 | 15.95 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 28.00 | 11.90 | 12.90 | 14.99 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:51 PM EST |
| 29.00 | 11.65 | 11.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 30.00 | 9.90 | 10.95 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 31.00 | 8.30 | 9.95 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 32.00 | 7.15 | 8.95 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 33.00 | 6.35 | 8.05 | % | 0 | 0 | 0.81 | 0.99 | 0.01 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 34.00 | 5.20 | 7.00 | % | 0 | 0 | 0.55 | 0.97 | 0.02 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 35.00 | 5.80 | 6.05 | % | 0 | 0 | 0.33 | 0.94 | 0.03 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 36.00 | 4.50 | 6.95 | % | 0 | 0 | 0.07 | 0.90 | 0.04 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 37.00 | 3.30 | 5.35 | % | 0 | 0 | 0.37 | 0.84 | 0.06 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 38.00 | 2.63 | 3.35 | 3.38 | -0.42 | -11.06% | 38 | 18 | 0.26 | 0.76 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 39.00 | 1.90 | 2.69 | 2.91 | 0.00 | 0.00% | 0 | 30 | 0.25 | 0.68 | 0.09 | -0.02 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 40.00 | 1.89 | 2.22 | 1.92 | -0.78 | -28.89% | 8 | 13 | 0.32 | 0.58 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 41.00 | 1.29 | 3.50 | 1.39 | -0.31 | -18.24% | 10 | 19 | 0.30 | 0.48 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 42.00 | 0.81 | 1.09 | 1.08 | -0.16 | -12.91% | 13 | 12 | 0.32 | 0.39 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 43.00 | 0.68 | 0.75 | 0.76 | -0.19 | -20.00% | 16 | 206 | 0.32 | 0.30 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 44.00 | 0.48 | 0.52 | 0.68 | 0.00 | 0.00% | 0 | 23 | 0.32 | 0.22 | 0.08 | -0.02 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 45.00 | 0.33 | 0.36 | 0.35 | -0.12 | -25.54% | 10 | 221 | 0.32 | 0.16 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 46.00 | 0.22 | 0.26 | 0.36 | 0.00 | 0.00% | 0 | 90 | 0.33 | 0.11 | 0.05 | -0.01 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 47.00 | 0.16 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.07 | 0.04 | -0.01 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 48.00 | 0.12 | 0.15 | 0.14 | -0.15 | -51.73% | 200 | 20 | 0.35 | 0.05 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 49.00 | 0.08 | 0.11 | 0.10 | -0.15 | -60.00% | 8 | 4 | 0.36 | 0.03 | 0.02 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 50.00 | 0.03 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.02 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 51.00 | 0.03 | 1.33 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 3:59:51 PM EST |
| 52.00 | 0.02 | 0.37 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 55.00 | 0.05 | 0.20 | 0.05 | -0.01 | -16.67% | 18 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.28 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 28.00 | 0.00 | 1.29 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 29.00 | 0.00 | 1.29 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.29 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 32.00 | 0.00 | 1.31 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 33.00 | 0.01 | 1.32 | % | 0 | 0 | 0.59 | -0.01 | 0.01 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 34.00 | 0.03 | 1.34 | % | 0 | 0 | 0.56 | -0.03 | 0.02 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 35.00 | 0.11 | 0.13 | 0.12 | -0.07 | -36.85% | 4 | 7 | 0.33 | -0.06 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 36.00 | 0.18 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.10 | 0.04 | -0.01 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 37.00 | 0.30 | 0.92 | 0.31 | -0.06 | -16.22% | 12 | 85 | 0.42 | -0.16 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 38.00 | 0.49 | 0.54 | 0.50 | +0.01 | +2.05% | 35 | 120 | 0.31 | -0.24 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 39.00 | 0.79 | 0.84 | 0.80 | 0.00 | 0.00% | 1 | 13 | 0.31 | -0.32 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 40.00 | 1.19 | 1.33 | 1.21 | +0.10 | +9.01% | 146 | 283 | 0.31 | -0.42 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 41.00 | 1.70 | 1.76 | 1.58 | 0.00 | 0.00% | 31 | 207 | 0.31 | -0.52 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 42.00 | 2.31 | 3.40 | 2.26 | +0.15 | +7.11% | 4 | 190 | 0.44 | -0.61 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 43.00 | 3.00 | 3.30 | 2.59 | -0.61 | -19.07% | 30 | 16 | 0.32 | -0.70 | 0.09 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 44.00 | 3.80 | 4.70 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.78 | 0.08 | -0.02 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 45.00 | 3.05 | 4.90 | % | 0 | 0 | 0.37 | -0.84 | 0.06 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 46.00 | 3.80 | 6.65 | % | 0 | 0 | 0.09 | -0.89 | 0.05 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 47.00 | 6.45 | 8.50 | % | 0 | 0 | 0.42 | -0.93 | 0.04 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 48.00 | 7.35 | 9.45 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.95 | 0.03 | -0.01 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 49.00 | 8.30 | 9.35 | % | 0 | 0 | 0.72 | -0.97 | 0.02 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 50.00 | 7.35 | 10.20 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 51.00 | 8.75 | 12.25 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 52.00 | 10.90 | 12.50 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 55.00 | 13.35 | 14.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 60.00 | 17.95 | 20.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST |