$44.18
-4.15-8.59%
At close: -
$44.25
0.070.16%
After Hours: Apr 4, 7:59 PM EDT
Comments
Loading...
Newmont (NYSE:NEM) Stock, Option Chain
Option chain shows key data for Newmont's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Newmont.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price18.48Apr 02, 2025
Change
00%
Bid12.95
Ask16.35
volume0
Intrest2
Strike
30
30
Last Price-
Change
-
Bid-
Ask1.37
volume0
Intrest0
Last Price-
Change
-
Bid9.95
Ask13.4
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price12.9Mar 24, 2025
Change
00%
Bid8.95
Ask12.4
volume0
Intrest9
Strike
34
34
Last Price-
Change
-
Bid-
Ask1.54
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask10.8
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price12.05Apr 01, 2025
Change
00%
Bid7
Ask10.45
volume0
Intrest1
Strike
36
36
Last Price0.11Apr 04, 2025
Change
0.0635.29%
Bid-
Ask1.42
volume16
Intrest42
Last Price8.1Apr 04, 2025
Change
3.3529.26%
Bid6.05
Ask9.5
volume9
Intrest10
Strike
37
37
Last Price0.38Mar 25, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest18
Last Price6.05Apr 04, 2025
Change
4.442.11%
Bid5.1
Ask7.9
volume5
Intrest13
Strike
38
38
Last Price0.18Apr 04, 2025
Change
0.3264%
Bid0.05
Ask0.81
volume23
Intrest24
Last Price9.51Apr 03, 2025
Change
00%
Bid4.85
Ask6.6
volume0
Intrest47
Strike
39
39
Last Price0.1Apr 04, 2025
Change
0.2873.68%
Bid0.16
Ask0.76
volume1
Intrest10
Last Price4.7Apr 04, 2025
Change
3.744.05%
Bid3
Ask4.85
volume320
Intrest32
Strike
40
40
Last Price0.38Apr 04, 2025
Change
0.1528.3%
Bid0.11
Ask0.79
volume26
Intrest40
Last Price4.05Apr 04, 2025
Change
3.3645.34%
Bid2.57
Ask4.05
volume1
Intrest5
Strike
41
41
Last Price0.53Apr 04, 2025
Change
0.43430%
Bid0.45
Ask0.8
volume12
Intrest31
Last Price3.45Apr 04, 2025
Change
3.7251.88%
Bid2.81
Ask3.6
volume24
Intrest5
Strike
41.5
41.5
Last Price0.57Apr 04, 2025
Change
-
Bid0.55
Ask0.88
volume46
Intrest0
Last Price3.4Apr 04, 2025
Change
3.752.11%
Bid2.37
Ask3.25
volume32
Intrest112
Strike
42
42
Last Price0.76Apr 04, 2025
Change
0.69985.71%
Bid0.61
Ask0.24
volume56
Intrest84
Last Price3.15Apr 04, 2025
Change
2.8547.5%
Bid2.03
Ask2.99
volume10
Intrest20
Strike
42.5
42.5
Last Price0.97Apr 04, 2025
Change
0.88977.78%
Bid0.77
Ask1.84
volume67
Intrest1
Last Price2.62Apr 04, 2025
Change
3.1354.43%
Bid1.88
Ask2.66
volume19
Intrest34
Strike
43
43
Last Price0.32Apr 04, 2025
Change
0.28700%
Bid0.74
Ask1.19
volume258
Intrest110
Last Price2.08Apr 04, 2025
Change
2.9758.81%
Bid1.23
Ask2.7
volume5
Intrest3
Strike
43.5
43.5
Last Price1.32Apr 04, 2025
Change
-
Bid0.67
Ask1.9
volume344
Intrest0
Last Price2.1Apr 04, 2025
Change
2.2551.72%
Bid1.64
Ask2
volume80
Intrest60
Strike
44
44
Last Price1.48Apr 04, 2025
Change
1.381380%
Bid1.28
Ask0.73
volume71
Intrest99
Last Price1.25Apr 04, 2025
Change
2.6868.19%
Bid1.42
Ask1.88
volume1090
Intrest10
Strike
44.5
44.5
Last Price1.71Apr 04, 2025
Change
1.591325%
Bid1.15
Ask2.39
volume355
Intrest101
Last Price1.12Apr 04, 2025
Change
2.5869.73%
Bid0.48
Ask1.59
volume52
Intrest70
Strike
45
45
Last Price0.63Apr 04, 2025
Change
0.55687.5%
Bid1.48
Ask2.62
volume765
Intrest422
Last Price1.38Apr 04, 2025
Change
1.9258.18%
Bid0.5
Ask1.47
volume121
Intrest44
Strike
45.5
45.5
Last Price2.24Apr 04, 2025
Change
2.081300%
Bid1.2
Ask2.75
volume70
Intrest95
Last Price0.95Apr 04, 2025
Change
1.8766.31%
Bid0.66
Ask1.78
volume132
Intrest114
Strike
46
46
Last Price2.55Apr 04, 2025
Change
2.321008.7%
Bid1.05
Ask3.2
volume120
Intrest201
Last Price0.77Apr 04, 2025
Change
1.7269.08%
Bid0.64
Ask0.95
volume228
Intrest83
Strike
46.5
46.5
Last Price2.93Apr 04, 2025
Change
2.5581.4%
Bid1.78
Ask3.15
volume30
Intrest439
Last Price0.8Apr 04, 2025
Change
1.260%
Bid0.26
Ask0.69
volume142
Intrest375
Strike
47
47
Last Price3.2Apr 04, 2025
Change
2.68515.38%
Bid1.8
Ask3.5
volume40
Intrest496
Last Price0.57Apr 04, 2025
Change
1.0965.66%
Bid0.05
Ask1.79
volume8
Intrest235
Strike
47.5
47.5
Last Price3.65Apr 04, 2025
Change
2.94414.08%
Bid2.54
Ask4.8
volume214
Intrest227
Last Price0.48Apr 04, 2025
Change
0.9365.96%
Bid0.35
Ask0.47
volume1266
Intrest795
Strike
48
48
Last Price2.72Apr 04, 2025
Change
1.77186.32%
Bid3.2
Ask4.3
volume37
Intrest260
Last Price0.33Apr 04, 2025
Change
0.8371.55%
Bid0.12
Ask0.43
volume41
Intrest206
Strike
48.5
48.5
Last Price4.43Apr 04, 2025
Change
3.25275.42%
Bid4.5
Ask2.97
volume55
Intrest171
Last Price0.28Apr 04, 2025
Change
0.6569.89%
Bid0.28
Ask0.32
volume69
Intrest533
Strike
49
49
Last Price3.2Apr 04, 2025
Change
1.91148.06%
Bid4.95
Ask3.4
volume92
Intrest170
Last Price0.23Apr 04, 2025
Change
0.4867.61%
Bid0.18
Ask0.27
volume24
Intrest108
Strike
49.5
49.5
Last Price5.56Apr 04, 2025
Change
3.79214.12%
Bid4.5
Ask6.65
volume4
Intrest48
Last Price0.14Apr 04, 2025
Change
0.4375.44%
Bid0.15
Ask0.23
volume421
Intrest2036
Strike
50
50
Last Price6.33Apr 04, 2025
Change
4.22200%
Bid4.6
Ask6.25
volume13
Intrest37
Last Price0.15Apr 04, 2025
Change
0.1955.88%
Bid0.07
Ask0.35
volume3242
Intrest3580
Strike
51
51
Last Price2.72Apr 03, 2025
Change
00%
Bid4.8
Ask8.15
volume0
Intrest18
Last Price0.14Apr 04, 2025
Change
0.0526.32%
Bid0.05
Ask0.15
volume121
Intrest134
Strike
52
52
Last Price4.1Apr 01, 2025
Change
00%
Bid5.7
Ask9.15
volume0
Intrest28
Last Price0.02Apr 04, 2025
Change
0.183.33%
Bid-
Ask0.19
volume44
Intrest3677
Strike
53
53
Last Price9.05Apr 04, 2025
Change
4.1183.2%
Bid7.5
Ask10.15
volume10
Intrest22
Last Price0.2Apr 04, 2025
Change
0.11122.22%
Bid-
Ask0.1
volume2
Intrest605
Strike
54
54
Last Price5.95Mar 28, 2025
Change
00%
Bid7.75
Ask11.05
volume0
Intrest2
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1034
Strike
55
55
Last Price6.35Apr 03, 2025
Change
00%
Bid9.55
Ask12.05
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid10.65
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
57
57
Last Price8.65Mar 31, 2025
Change
00%
Bid10.65
Ask14.1
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest2
Strike
58
58
Last Price-
Change
-
Bid12.5
Ask12.1
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Strike
59
59
Last Price10.85Apr 02, 2025
Change
00%
Bid13.55
Ask16
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
60
60
Last Price11.05Apr 03, 2025
Change
00%
Bid13.65
Ask16.55
volume0
Intrest4