$38.28
1.263.40%
At close: -
$38.40
0.120.31%
After Hours: Dec 20, 7:58 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 Price22.95Nov 20, 2024
Change
00%
Bid17.3
Ask19.25
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid14.8
Ask16.15
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price15Dec 05, 2024
Change
00%
Bid11.65
Ask13.95
volume0
Intrest10
Strike
25
25
Last Price0.06Jul 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Last Price-
Change
-
Bid8.5
Ask12.3
volume0
Intrest0
Strike
27.5
27.5
Last Price0.06Sep 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest71
Last Price7.9Dec 20, 2024
Change
4.3135.3%
Bid6.05
Ask8.35
volume42
Intrest43
Strike
30
30
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest886
Last Price-
Change
-
Bid6.3
Ask7.7
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid5.3
Ask6.85
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price7.3Dec 17, 2024
Change
00%
Bid3.8
Ask5.95
volume0
Intrest237
Strike
32.5
32.5
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.23
volume1
Intrest298
Last Price-
Change
-
Bid3.3
Ask7.35
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price3.4Dec 20, 2024
Change
3.5551.08%
Bid3.3
Ask6.15
volume1
Intrest6
Strike
34
34
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest22
Last Price2.15Dec 19, 2024
Change
00%
Bid2.47
Ask4.4
volume0
Intrest121
Strike
35
35
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume33
Intrest4070
Last Price2.81Dec 20, 2024
Change
0.9425.07%
Bid2.65
Ask2.92
volume1
Intrest8
Strike
35.5
35.5
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest60
Last Price2.36Dec 20, 2024
Change
1.25112.61%
Bid2.02
Ask2.62
volume28
Intrest234
Strike
36
36
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest11
Last Price-
Change
-
Bid1.74
Ask2.23
volume0
Intrest0
Strike
36.5
36.5
Last Price0.03Dec 20, 2024
Change
0.0770%
Bid-
Ask0.05
volume4
Intrest41
Last Price1.37Dec 20, 2024
Change
1.08372.41%
Bid1.08
Ask1.45
volume86
Intrest221
Strike
37
37
Last Price0.01Dec 20, 2024
Change
0.2796.43%
Bid-
Ask0.21
volume9
Intrest518
Last Price0.74Dec 20, 2024
Change
0.59393.33%
Bid0.74
Ask0.92
volume451
Intrest941
Strike
37.5
37.5
Last Price0.01Dec 20, 2024
Change
0.5598.21%
Bid-
Ask0.01
volume219
Intrest8582
Last Price0.37Dec 20, 2024
Change
0.31516.67%
Bid0.26
Ask0.43
volume1149
Intrest294
Strike
38
38
Last Price0.02Dec 20, 2024
Change
0.9397.89%
Bid0.01
Ask0.03
volume607
Intrest683
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume976
Intrest399
Strike
38.5
38.5
Last Price0.14Dec 20, 2024
Change
1.3390.48%
Bid-
Ask0.43
volume684
Intrest715
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume205
Intrest288
Strike
39
39
Last Price0.68Dec 20, 2024
Change
1.2564.77%
Bid-
Ask0.98
volume12
Intrest959
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume15
Intrest564
Strike
39.5
39.5
Last Price1.13Dec 20, 2024
Change
1.2652.72%
Bid0.8
Ask1.34
volume111
Intrest243
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume35
Intrest4614
Strike
40
40
Last Price1.6Dec 20, 2024
Change
1.446.67%
Bid1.57
Ask1.86
volume277
Intrest3928
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest1288
Strike
40.5
40.5
Last Price2.24Dec 20, 2024
Change
1.2535.82%
Bid0.95
Ask2.43
volume20
Intrest198
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest2464
Strike
41
41
Last Price2.74Dec 20, 2024
Change
1.332.18%
Bid0.75
Ask2.84
volume2
Intrest175
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1953
Strike
41.5
41.5
Last Price3.2Dec 20, 2024
Change
1.2528.09%
Bid2.01
Ask3.3
volume63
Intrest580
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume68
Intrest2156
Strike
42
42
Last Price3.69Dec 20, 2024
Change
1.3326.49%
Bid3.6
Ask3.75
volume25
Intrest673
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume132
Intrest6755
Strike
42.5
42.5
Last Price4.28Dec 20, 2024
Change
1.2522.6%
Bid2.81
Ask4.45
volume63
Intrest374
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest4174
Strike
43
43
Last Price6.1Dec 19, 2024
Change
00%
Bid2.56
Ask5
volume0
Intrest19
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest1492
Strike
43.5
43.5
Last Price5.17Dec 20, 2024
Change
1.3320.46%
Bid3
Ask7
volume3
Intrest22
Last Price0.2Dec 20, 2024
Change
0.18900%
Bid-
Ask0.04
volume12
Intrest3041
Strike
44
44
Last Price6.75Dec 18, 2024
Change
00%
Bid3.6
Ask8
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest199
Strike
44.5
44.5
Last Price2.8Dec 09, 2024
Change
00%
Bid4.25
Ask8.05
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume15
Intrest11022
Strike
45
45
Last Price6.65Dec 20, 2024
Change
1.3516.87%
Bid4.3
Ask8.6
volume54
Intrest2659
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest130
Strike
45.5
45.5
Last Price8.5Dec 19, 2024
Change
00%
Bid5.2
Ask9.05
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.59
volume21
Intrest1086
Strike
46
46
Last Price5.79Dec 16, 2024
Change
00%
Bid5.5
Ask9.65
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest106
Strike
46.5
46.5
Last Price9.5Dec 19, 2024
Change
00%
Bid6.2
Ask10.5
volume0
Intrest3
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest3867
Strike
47
47
Last Price5.7Dec 06, 2024
Change
00%
Bid6.6
Ask10.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume15
Intrest13866
Strike
47.5
47.5
Last Price9.15Dec 20, 2024
Change
1.2512.02%
Bid7
Ask10.9
volume5
Intrest4856
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest329
Strike
48
48
Last Price7.9Dec 16, 2024
Change
00%
Bid8.3
Ask11.75
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest353
Strike
49
49
Last Price-
Change
-
Bid9.4
Ask11.95
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume53
Intrest13522
Strike
50
50
Last Price12.7Dec 19, 2024
Change
00%
Bid9.8
Ask13.6
volume0
Intrest159
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest186
Strike
51
51
Last Price-
Change
-
Bid10.9
Ask14.4
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest46
Strike
52
52
Last Price-
Change
-
Bid12
Ask14.95
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest12176
Strike
52.5
52.5
Last Price15.5Dec 19, 2024
Change
00%
Bid12.05
Ask16.3
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid12.75
Ask16.8
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7249
Strike
55
55
Last Price13.65Dec 04, 2024
Change
00%
Bid14.6
Ask17.95
volume0
Intrest7
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4559
Strike
57.5
57.5
Last Price20.2Dec 19, 2024
Change
00%
Bid17
Ask21.25
volume0
Intrest3
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest6878
Strike
60
60
Last Price18Nov 27, 2024
Change
00%
Bid20.05
Ask23.7
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1029
Strike
62.5
62.5
Last Price20.6Dec 09, 2024
Change
00%
Bid22.4
Ask26.2
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest2590
Strike
65
65
Last Price23Nov 27, 2024
Change
00%
Bid25.4
Ask28.75
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume6
Intrest2486
Strike
70
70
Last Price-
Change
-
Bid29.65
Ask33.75
volume0
Intrest0
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest198
Strike
75
75
Last Price-
Change
-
Bid34.7
Ask38.75
volume0
Intrest0