Free Trial
Don't Miss the A.I. Investing RevolutionStart Free For 30 Days

Newmont (NEM) Options Chain & Prices

Newmont logo
$85.23 -3.17 (-3.59%)
Closing price 10/9/2025 03:59 PM Eastern
Extended Trading
$85.44 +0.21 (+0.25%)
As of 05:15 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

NEM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$70.00$15.204Call4636693
(-28)		112.87%
(+17.48%)		0.99970436
10/10/2025$71.00$14.204Call3 - 116
(+0)		106.99%
(+15.72%)		0.9995733
10/10/2025$72.00$13.205Call2 - 219
(+0)		101.32%
(+14.19%)		0.999381
10/10/2025$75.00$10.210Call105533
(-4)		89.93%
(+12.82%)		0.9966815
10/10/2025$76.00$9.212Call1 - 1249
(-12)		86.00%
(+10.89%)		0.9944291
10/10/2025$77.00$0.010Put311375
(+0)		81.18%
(+8.12%)		-0.0088493
10/10/2025$78.00$0.016Put133 - 127565
(+85)		76.06%
(+5.61%)		-0.0136093
10/10/2025$79.00$0.026Put11 - 234
(+1)		71.34%
(+4.26%)		-0.0219711
10/10/2025$79.00$6.232Call1 - - 57
(-1)		71.33%
(+4.26%)		0.9781721
10/10/2025$80.00$0.045Put522836
(+162)		67.39%
(+4.27%)		-0.037685
10/10/2025$80.00$5.252Call20 - 20366
(-5)		67.39%
(+4.26%)		0.96245412
10/10/2025$81.00$0.083Put1082102459
(+59)		64.01%
(+5.15%)		-0.06622333
10/10/2025$81.00$4.290Call88 - 93
(+0)		64.01%
(+5.14%)		0.9338974
10/10/2025$82.00$0.152Put27310415
(-4)		60.70%
(+5.96%)		-0.1142957
10/10/2025$82.00$3.359Call917210
(-2)		60.70%
(+5.96%)		0.8858566
10/10/2025$83.00$0.271Put18532126373
(-15)		55.79%
(+4.63%)		-0.19012535
10/10/2025$83.00$2.479Call60 - - 168
(-12)		57.21%
(+6.05%)		0.8099442
10/10/2025$84.00$0.477Put71255129344
(-35)		53.96%
(+5.60%)		-0.30452791
10/10/2025$84.00$1.686Call40122209
(-35)		53.96%
(+5.60%)		0.69555615
10/10/2025$85.00$0.829Put6001751651441
(+0)		48.15%
(+1.90%)		-0.45949384
10/10/2025$85.00$1.038Call1973942318
(-35)		51.76%
(+5.51%)		0.54152
10/10/2025$86.00$1.372Put3228831725
(+27)		51.01%
(+6.33%)		-0.63026753
10/10/2025$86.00$0.580Call28566129449
(-5)		51.01%
(+6.33%)		0.37209565
10/10/2025$87.00$2.096Put3046629688
(+194)		51.49%
(+7.95%)		-0.77782178
10/10/2025$87.00$0.301Call29323342515
(+11)		51.49%
(+7.95%)		0.22837448
10/10/2025$88.00$2.953Put20610766482
(+162)		52.90%
(+10.09%)		-0.88049863
10/10/2025$88.00$0.150Call1413359478
(+10)		52.90%
(+10.09%)		0.12930447
10/10/2025$89.00$3.886Put3772107
(+24)		55.16%
(+12.63%)		-0.93997610
10/10/2025$89.00$0.076Call30516190784
(+95)		50.37%
(+7.84%)		0.07106952
10/10/2025$90.00$4.858Put11 - - 99
(+46)		58.10%
(+15.33%)		-0.9703583
10/10/2025$90.00$0.040Call838257514852
(-27)		55.12%
(+12.35%)		0.03962177
10/10/2025$91.00$5.845Put44 - 7
(+2)		61.45%
(+17.80%)		-0.9851931
10/10/2025$91.00$0.023Call17810117546
(+147)		61.45%
(+17.80%)		0.02293516
10/10/2025$92.00$6.841Put1 - 116
(+0)		65.03%
(+19.74%)		-0.9923841
10/10/2025$92.00$0.013Call26203298
(+35)		65.03%
(+19.74%)		0.0138217
10/10/2025$93.00$7.838Put7 - 710
(+0)		68.71%
(+21.11%)		-0.9959153
10/10/2025$93.00$0.008Call661154042
(+3523)		68.71%
(+18.66%)		0.0086599
10/10/2025$94.00$0.005Call69645242
(+74)		72.42%
(+22.07%)		0.00561510
10/10/2025$95.00$9.836Put2 - 211
(+0)		76.13%
(+22.82%)		-0.9986921
10/10/2025$95.00$0.004Call2622 - 1760
(+65)		76.12%
(+22.82%)		0.00375423
10/10/2025$96.00$0.003Call10 - - 1233
(+19)		79.79%
(+23.47%)		0.0025771
10/10/2025$97.00$11.836Put2 - 22
(+2)		83.42%
(+24.10%)		-0.9995341
10/10/2025$97.00$0.002Call2121 - 292
(+38)		83.42%
(+24.09%)		0.0018121
10/10/2025$98.00$12.836Put4 - 40
(+0)		86.99%
(+24.69%)		-0.9997251
10/10/2025$98.00$0.001Call14104176
(+20)		86.99%
(+24.69%)		0.00129814
10/10/2025$99.00$13.836Put9 - - 2
(+0)		90.50%
(+25.28%)		-0.9998191
10/10/2025$99.00$0.001Call494031159
(+675)		90.50%
(+25.27%)		0.00094732
10/10/2025$100.00$0.001Call2515446
(+46)		93.95%
(+25.85%)		0.00070324
10/10/2025$101.00$15.836Put15 - 62
(+2)		97.35%
(+26.41%)		-0.9999253
10/10/2025$101.00$0.001Call26194156
(+156)		97.35%
(+26.41%)		0.00052926
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:NEM) was last updated on 10/10/2025 by MarketBeat.com Staff
From Our Partners
"I'm risking my reputation on this"
The Fed rate cut truth they don't want you to know The Fed's 25 basis point cut isn't just monetary policy…...
Crypto 101 Media | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Elon calling
Elon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...
Altimetry | Sponsoredtc pixel
1 Hour Once A Day
My top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...
Base Camp Trading | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Gold to $27,533?
This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...
Stansberry Research | Sponsoredtc pixel
Trump to get REVENGE on the banks??
Rumors are swirling that Trump could target the banking system by upending the $5 trillion-a-day SWIFT network...
The Oxford Club | Sponsoredtc pixel