Options Chain for NEWMONT CORP COM (NEM) - $40.65 as of 5/6/2024 4:22:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.05 | 22.65 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 22.50 | 17.85 | 19.65 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 25.00 | 14.70 | 16.85 | 16.48 | +0.53 | +3.33% | 200 | 26 | 1.02 | 0.99 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 27.50 | 13.90 | 14.60 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 30.00 | 11.40 | 12.50 | 11.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 32.50 | 7.05 | 9.30 | 8.90 | 0.00 | 0.00% | 0 | 291 | 0.68 | 0.94 | 0.03 | 0.00 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 35.00 | 4.95 | 7.00 | 8.13 | 0.00 | 0.00% | 0 | 85 | 0.52 | 0.85 | 0.04 | -0.01 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 37.50 | 4.05 | 4.95 | 4.68 | +0.33 | +7.59% | 342 | 469 | 0.38 | 0.74 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 40.00 | 3.20 | 3.30 | 3.20 | +0.42 | +15.11% | 152 | 979 | 0.34 | 0.61 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 42.50 | 2.01 | 2.05 | 2.05 | +0.29 | +16.48% | 566 | 2,129 | 0.33 | 0.47 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 45.00 | 1.19 | 1.23 | 1.20 | +0.21 | +21.22% | 692 | 6,939 | 0.32 | 0.34 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 47.50 | 0.66 | 0.79 | 0.69 | +0.09 | +15.00% | 14 | 3,044 | 0.33 | 0.25 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 50.00 | 0.29 | 0.44 | 0.40 | +0.08 | +25.00% | 37 | 1,108 | 0.33 | 0.18 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 55.00 | 0.13 | 0.19 | 0.17 | -0.03 | -15.00% | 32 | 203 | 0.36 | 0.09 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 60.00 | 0.04 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.04 | 0.01 | -0.01 | 4/29/2024 | 5/6/2024 3:59:46 PM EST |
| 65.00 | 0.02 | 0.94 | % | 0 | 0 | 0.59 | 0.01 | 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 | 1.07 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 22.50 | 0.00 | 1.08 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.89 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 27.50 | 0.01 | 0.92 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST | |||
| 30.00 | 0.03 | 0.73 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 32.50 | 0.14 | 0.17 | 0.15 | -0.05 | -25.00% | 2 | 109 | 0.34 | -0.06 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 35.00 | 0.33 | 0.37 | 0.38 | -0.03 | -7.32% | 8 | 1,301 | 0.32 | -0.15 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 37.50 | 0.77 | 0.83 | 0.79 | -0.15 | -15.96% | 82 | 592 | 0.31 | -0.26 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 40.00 | 1.60 | 1.67 | 1.67 | -0.22 | -11.64% | 629 | 961 | 0.31 | -0.39 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 42.50 | 2.88 | 2.94 | 2.99 | -0.16 | -5.08% | 170 | 2,189 | 0.32 | -0.53 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:46 PM EST |
| 45.00 | 4.55 | 4.75 | 5.30 | 0.00 | 0.00% | 0 | 108 | 0.34 | -0.66 | 0.06 | -0.02 | 4/30/2024 | 5/6/2024 3:59:46 PM EST |
| 47.50 | 6.55 | 8.00 | 6.95 | 0.00 | 0.00% | 0 | 641 | 0.51 | -0.75 | 0.05 | -0.02 | 5/3/2024 | 5/6/2024 3:59:46 PM EST |
| 50.00 | 8.75 | 9.65 | 9.55 | 0.00 | 0.00% | 0 | 26 | 0.49 | -0.82 | 0.04 | -0.01 | 5/1/2024 | 5/6/2024 3:59:46 PM EST |
| 55.00 | 12.15 | 14.90 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.91 | 0.02 | -0.01 | 4/25/2024 | 5/6/2024 3:59:46 PM EST |
| 60.00 | 18.35 | 19.65 | % | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 5/6/2024 3:59:46 PM EST | |||
| 65.00 | 23.50 | 24.20 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:46 PM EST |