$132.29
0.690.52%
At close: Aug 27, 5:00 PM EST
$132.40
0.110.08%
After Hours: 7:49 PM EST
Newmont Corp Option Chain
NEMNYSE
Dividend: The dividend Ex-Date is in 7 days
Newmont Options
View Newmont (NEM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.47
P/C Ratio (OI)
0.71
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price65.97Aug 24, 2026
Change
-0%
Bid65.9
Ask69.4
volume0
Intrest1
Strike
65
65
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price63.72Aug 25, 2026
Change
-0%
Bid60.65
Ask64.4
volume0
Intrest1
Strike
70
70
Last Price0.06Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price58.34Aug 27, 2026
Change
0.40.68%
Bid56.1
Ask59.4
volume2
Intrest3
Strike
75
75
Last Price0.21Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest19
Last Price53.36Aug 27, 2026
Change
0.551.04%
Bid50.75
Ask54.4
volume2
Intrest4
Strike
80
80
Last Price1.07Aug 17, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest154
Last Price51.83Aug 26, 2026
Change
-0%
Bid50.5
Ask53.4
volume0
Intrest1
Strike
81
81
Last Price0.12Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest33
Last Price51.08Aug 27, 2026
Change
0.621.23%
Bid48.8
Ask52.3
volume7
Intrest5
Strike
82
82
Last Price0.37Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest23
Last Price50.13Aug 27, 2026
Change
0.581.17%
Bid47.85
Ask51.4
volume7
Intrest10
Strike
83
83
Last Price0.26Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price48.55Aug 26, 2026
Change
-0%
Bid46.5
Ask50.4
volume0
Intrest3
Strike
84
84
Last Price0.03Aug 10, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest161
Last Price32.34Aug 18, 2026
Change
-0%
Bid45.55
Ask49.4
volume0
Intrest7
Strike
85
85
Last Price0.86Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Last Price44.94Aug 24, 2026
Change
-0%
Bid44.55
Ask48.4
volume0
Intrest1
Strike
86
86
Last Price0.11Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest58
Last Price45.76Aug 27, 2026
Change
0.330.73%
Bid43.5
Ask47.4
volume1
Intrest2
Strike
87
87
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price44.84Aug 27, 2026
Change
0.310.7%
Bid42.95
Ask46.05
volume1
Intrest4
Strike
88
88
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price43.64Aug 26, 2026
Change
-0%
Bid41.5
Ask45.4
volume0
Intrest6
Strike
89
89
Last Price0.28Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest29
Last Price42.72Aug 26, 2026
Change
-0%
Bid40.45
Ask44.4
volume0
Intrest47
Strike
90
90
Last Price0.08Aug 12, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest24
Last Price5.45Jul 29, 2026
Change
-0%
Bid40.35
Ask43.4
volume0
Intrest13
Strike
91
91
Last Price0.52Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Last Price39.94Aug 21, 2026
Change
-0%
Bid38.45
Ask42.4
volume0
Intrest16
Strike
92
92
Last Price1.05Aug 21, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest138
Last Price40.03Aug 27, 2026
Change
14.1954.91%
Bid38.2
Ask41.4
volume1
Intrest7
Strike
93
93
Last Price0.16Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price36.54Aug 25, 2026
Change
-0%
Bid36.45
Ask40.4
volume0
Intrest12
Strike
94
94
Last Price1.08Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price35.64Aug 25, 2026
Change
-0%
Bid36.7
Ask39.4
volume0
Intrest242
Strike
95
95
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest93
Last Price37.71Aug 27, 2026
Change
3.018.67%
Bid34.4
Ask38.4
volume37
Intrest49
Strike
96
96
Last Price0.23Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest63
Last Price36.27Aug 27, 2026
Change
12.84%
Bid33.6
Ask37.4
volume18
Intrest39
Strike
97
97
Last Price0.64Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest45
Last Price34.73Aug 27, 2026
Change
1.885.72%
Bid33.3
Ask36.05
volume9
Intrest29
Strike
98
98
Last Price0.4Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price33.33Aug 26, 2026
Change
-0%
Bid32.05
Ask35.4
volume0
Intrest15
Strike
99
99
Last Price0.28Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price32.5Aug 26, 2026
Change
-0%
Bid31.6
Ask33.65
volume0
Intrest208
Strike
100
100
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest105
Last Price32.17Aug 27, 2026
Change
0.030.09%
Bid29.45
Ask33.4
volume10
Intrest56
Strike
101
101
Last Price0.21Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest32
Last Price32.06Aug 27, 2026
Change
1.314.26%
Bid29.2
Ask32.05
volume2
Intrest45
Strike
102
102
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price29.3Aug 26, 2026
Change
-0%
Bid28.1
Ask31.05
volume0
Intrest73
Strike
103
103
Last Price0.78Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest61
Last Price28.72Aug 26, 2026
Change
-0%
Bid27.3
Ask30.4
volume0
Intrest68
Strike
104
104
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest309
Last Price28.65Aug 27, 2026
Change
0.832.98%
Bid25.85
Ask29.25
volume1
Intrest66
Strike
105
105
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest159
Last Price27.27Aug 27, 2026
Change
2.6810.9%
Bid25.05
Ask27.6
volume8
Intrest59
Strike
106
106
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest22
Last Price26.35Aug 27, 2026
Change
1.917.82%
Bid23.45
Ask27.4
volume3
Intrest39
Strike
107
107
Last Price0.01Aug 27, 2026
Change
0.0480%
Bid-
Ask1.88
volume1
Intrest8
Last Price22.57Aug 25, 2026
Change
-0%
Bid23.6
Ask25.6
volume0
Intrest51
Strike
108
108
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest80
Last Price21.48Aug 24, 2026
Change
-0%
Bid22.3
Ask24.7
volume0
Intrest12
Strike
109
109
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest88
Last Price22.78Aug 27, 2026
Change
0.62.71%
Bid22.05
Ask23.6
volume1
Intrest86
Strike
110
110
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest230
Last Price19.71Aug 24, 2026
Change
-0%
Bid20.6
Ask23.4
volume0
Intrest184
Strike
111
111
Last Price0.15Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price19.2Aug 21, 2026
Change
-0%
Bid19.7
Ask21.6
volume0
Intrest34
Strike
112
112
Last Price0.17Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Last Price17.65Aug 24, 2026
Change
-0%
Bid18.7
Ask20.7
volume0
Intrest18
Strike
113
113
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest59
Last Price19.6Aug 25, 2026
Change
-0%
Bid17.7
Ask19.65
volume0
Intrest159
Strike
114
114
Last Price0.5Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest553
Last Price18Aug 27, 2026
Change
0.452.56%
Bid16.95
Ask17.75
volume11
Intrest149
Strike
115
115
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.77
volume0
Intrest147
Last Price17.19Aug 27, 2026
Change
0.794.82%
Bid15.95
Ask17.6
volume6
Intrest28
Strike
116
116
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest193
Last Price15.75Aug 26, 2026
Change
-0%
Bid14.7
Ask16.6
volume0
Intrest26
Strike
117
117
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest213
Last Price14.2Aug 26, 2026
Change
-0%
Bid13.75
Ask15.6
volume0
Intrest75
Strike
118
118
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Last Price14.17Aug 25, 2026
Change
-0%
Bid12.65
Ask14.7
volume0
Intrest15
Strike
119
119
Last Price0.04Aug 27, 2026
Change
0.02100%
Bid-
Ask0.02
volume1
Intrest136
Last Price12.5Aug 27, 2026
Change
0.756.38%
Bid11.85
Ask13.65
volume18
Intrest387
Strike
120
120
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest293
Last Price12.39Aug 27, 2026
Change
0.978.49%
Bid10.7
Ask12.6
volume31
Intrest56
Strike
121
121
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest76
Last Price10.63Aug 26, 2026
Change
-0%
Bid9.95
Ask11.6
volume0
Intrest73
Strike
122
122
Last Price0.01Aug 27, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume12
Intrest133
Last Price8.9Aug 27, 2026
Change
110.1%
Bid9
Ask11.1
volume1
Intrest164
Strike
123
123
Last Price0.01Aug 27, 2026
Change
0.0787.5%
Bid-
Ask0.03
volume16
Intrest344
Last Price8.87Aug 26, 2026
Change
-0%
Bid7.9
Ask9.65
volume0
Intrest30
Strike
124
124
Last Price0.02Aug 27, 2026
Change
0.0981.82%
Bid-
Ask0.03
volume23
Intrest647
Last Price8.25Aug 27, 2026
Change
0.455.77%
Bid6.7
Ask9
volume17
Intrest321
Strike
125
125
Last Price0.04Aug 27, 2026
Change
0.1173.33%
Bid-
Ask0.24
volume129
Intrest760
Last Price6.53Aug 27, 2026
Change
0.8314.56%
Bid6
Ask7.65
volume2
Intrest60
Strike
126
126
Last Price0.14Aug 27, 2026
Change
0.1144%
Bid-
Ask0.32
volume6
Intrest229
Last Price5.91Aug 26, 2026
Change
-0%
Bid5.1
Ask6.7
volume0
Intrest37
Strike
127
127
Last Price0.08Aug 27, 2026
Change
0.3179.49%
Bid0.05
Ask0.29
volume46
Intrest580
Last Price4.63Aug 27, 2026
Change
0.5811.13%
Bid4.25
Ask5.25
volume59
Intrest296
Strike
128
128
Last Price0.18Aug 27, 2026
Change
0.3968.42%
Bid0.15
Ask0.42
volume41
Intrest679
Last Price4.58Aug 27, 2026
Change
0.389.05%
Bid3.35
Ask4.7
volume2
Intrest109
Strike
129
129
Last Price0.3Aug 27, 2026
Change
0.666.67%
Bid0.22
Ask0.44
volume125
Intrest218
Last Price3.13Aug 27, 2026
Change
0.349.8%
Bid2.57
Ask3.65
volume37
Intrest998
Strike
130
130
Last Price0.5Aug 27, 2026
Change
0.6556.52%
Bid0.31
Ask0.62
volume136
Intrest905
Last Price2.57Aug 27, 2026
Change
0.27.22%
Bid1.89
Ask2.92
volume8
Intrest706
Strike
131
131
Last Price1.05Aug 27, 2026
Change
0.636.36%
Bid0.46
Ask1.01
volume2071
Intrest122
Last Price1.88Aug 27, 2026
Change
0.29.62%
Bid1.27
Ask2.21
volume62
Intrest501
Strike
132
132
Last Price1.49Aug 27, 2026
Change
0.5125.5%
Bid0.95
Ask1.44
volume59
Intrest201
Last Price1.18Aug 27, 2026
Change
0.2115.11%
Bid0.81
Ask1.66
volume68
Intrest455
Strike
133
133
Last Price1.69Aug 27, 2026
Change
1.3143.67%
Bid1.43
Ask2.25
volume21
Intrest52
Last Price0.97Aug 27, 2026
Change
0.2419.83%
Bid0.59
Ask1
volume17
Intrest99
Strike
134
134
Last Price2.04Aug 27, 2026
Change
0.8328.92%
Bid1.52
Ask3.1
volume3
Intrest234
Last Price0.5Aug 27, 2026
Change
0.337.5%
Bid0.37
Ask0.67
volume505
Intrest869
Strike
135
135
Last Price2.6Aug 27, 2026
Change
0.020.78%
Bid2.1
Ask3.5
volume101
Intrest25
Last Price0.35Aug 27, 2026
Change
0.4254.55%
Bid0.2
Ask0.41
volume27
Intrest166
Strike
136
136
Last Price3.08Aug 27, 2026
Change
1.8237.14%
Bid2.82
Ask4.7
volume18
Intrest450
Last Price0.29Aug 27, 2026
Change
0.2142%
Bid-
Ask0.76
volume53
Intrest130
Strike
137
137
Last Price3.8Aug 25, 2026
Change
-0%
Bid3.6
Ask5.65
volume0
Intrest18
Last Price0.14Aug 27, 2026
Change
0.1653.33%
Bid0.14
Ask0.19
volume40
Intrest1131
Strike
138
138
Last Price6.12Aug 27, 2026
Change
0.315.34%
Bid4.75
Ask6.7
volume1
Intrest18
Last Price0.13Aug 27, 2026
Change
0.6483.12%
Bid-
Ask0.26
volume11
Intrest43
Strike
139
139
Last Price7.02Aug 27, 2026
Change
0.445.9%
Bid5.45
Ask7.25
volume1
Intrest13
Last Price0.1Aug 27, 2026
Change
0.0947.37%
Bid0.01
Ask0.27
volume77
Intrest202
Strike
140
140
Last Price9.22Aug 25, 2026
Change
-0%
Bid6.5
Ask8.05
volume0
Intrest1
Last Price0.05Aug 27, 2026
Change
0.1270.59%
Bid-
Ask0.15
volume7
Intrest25
Strike
141
141
Last Price9.83Aug 27, 2026
Change
1.0311.7%
Bid7.4
Ask9.25
volume1
Intrest14
Last Price0.02Aug 27, 2026
Change
0.1285.71%
Bid0.01
Ask0.04
volume21
Intrest61
Strike
142
142
Last Price9.71Aug 26, 2026
Change
-0%
Bid8.4
Ask10.6
volume0
Intrest2
Last Price0.21Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume1
Intrest54
Strike
143
143
Last Price-
Change
-
Bid9.35
Ask11.75
volume0
Intrest0
Last Price1.07Aug 27, 2026
Change
1.022040%
Bid-
Ask1
volume10
Intrest54
Strike
144
144
Last Price11.22Aug 27, 2026
Change
0.393.36%
Bid10.35
Ask12.75
volume1
Intrest1
Last Price0.23Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest44
Strike
145
145
Last Price12.13Aug 27, 2026
Change
0.393.12%
Bid11.35
Ask13.2
volume1
Intrest2
