S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
NYSE:NEM

Newmont Options Chain and Prices

$56.74
+1.32 (+2.38 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$55.06
Now: $56.74
$57.00
50-Day Range
$54.38
MA: $58.95
$63.52
52-Week Range
$33.00
Now: $56.74
$72.22
Volume7.92 million shs
Average Volume6.93 million shs
Market Capitalization$45.41 billion
P/E Ratio17.84
Dividend Yield2.82%
Beta0.14

Options Chain

Newmont (NYSE:NEM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$85.00$0.055Call0000
(+0)
1.304720.0159150
3/12/2021$80.00$0.085Call0000
(+0)
1.213340.0249670
3/12/2021$75.00$0.085Call0008
(+0)
1.023050.0288180
3/12/2021$70.00$0.050Call00024
(+0)
0.749219
(-0.124414)
0.0242920
3/12/2021$67.00$0.065Call000261
(+0)
0.6411120.0338010
3/12/2021$66.50$0.000Call00012
(+0)
0.00
3/12/2021$66.00$0.050Call0007
(+0)
0.567554
(-0.059533)
0.0297790
3/12/2021$65.50$0.085Call0000
(+0)
0.5980290.0453130
3/12/2021$65.00$0.055Call00017
(+0)
0.5286830.0344080
3/12/2021$64.50$0.070Call0006
(+0)
0.5266370.0426170
3/12/2021$64.00$0.045Call000272
(+0)
0.4626020.0323490
3/12/2021$63.50$0.055Call55058
(+0)
0.4537090.0392072
3/12/2021$63.00$0.085Call00018
(+11)
0.465809
(-0.064816)
0.0559130
3/12/2021$62.50$0.075Call1818056
(-1)
0.426654
(-0.049696)
0.0540527
3/12/2021$62.00$0.090Call1511463
(+0)
0.4144190.0647626
3/12/2021$61.50$0.130Call000132
(+0)
0.419851
(-0.031448)
0.0874930
3/12/2021$61.00$0.135Call4914131
(+1)
0.391016
(-0.04191)
0.09513811
3/12/2021$60.50$0.190Call20314120
(+2)
0.395011
(-0.033531)
0.12599910
3/12/2021$60.00$0.235Call15110107457
(+21)
0.384233
(-0.028111)
0.15310921
3/12/2021$59.50$0.300Call561601117
(+0)
0.377361
(-0.031032)
0.18871215
3/12/2021$59.00$0.385Call55754498
(+2)
0.371805
(-0.034481)
0.23186321
3/12/2021$58.50$0.525Call80081
(+0)
0.378959
(-0.018592)
0.2891946
3/12/2021$58.00$0.655Call1736332234
(-26)
0.372152
(-0.033234)
0.34446642
3/12/2021$57.50$0.815Call181512898
(+0)
0.366151
(-0.025163)
0.40634638
3/12/2021$57.00$1.045Call2762084250
(+58)
0.372515
(-0.015758)
0.47498952
3/12/2021$56.50$1.300Call110649545
(+115)
0.375976
(-0.012345)
0.54281922
3/12/2021$56.00$1.580Call71124395
(+50)
0.37666
(-0.012112)
0.60943520
3/12/2021$55.50$1.920Call180256
(+6)
0.386844
(+0.008407)
0.6697927
3/12/2021$55.00$2.295Call40400111
(+7)
0.400078
(+0.017111)
0.7223872
3/12/2021$54.50$2.680Call30033
(+0)
0.408285
(+0.024326)
0.7705723
3/12/2021$54.00$3.075Call50576
(+25)
0.411211
(+0.01451)
0.8153311
3/12/2021$53.50$3.400Call10000
(+0)
0.359391
(-0.035749)
0.8861621
3/12/2021$53.00$3.925Call6052
(+0)
0.41703
(+0.012153)
0.8867932
3/12/2021$52.50$4.375Call0001
(+0)
0.420642
(-0.032562)
0.9134760
3/12/2021$51.50$5.350Call0000
(+0)
0.474034
(+0.003555)
0.9343440
3/12/2021$51.00$5.825Call0000
(+0)
0.483101
(+0.033283)
0.9482060
3/12/2021$50.00$6.850Call0002
(+0)
0.58493
(-0.071289)
0.9453860
3/12/2021$49.00$7.775Call0000
(+0)
0.534386
(-0.178349)
0.9782480
3/12/2021$48.00$8.825Call0000
(+0)
0.696828
(-0.420482)
0.9626050
3/12/2021$45.00$11.925Call0000
(+0)
1.06512
(+0.07598)
0.9500560
3/12/2021$85.00$28.350Put0000
(+0)
1.40676-0.977260
3/12/2021$80.00$23.350Put0000
(+0)
1.22706-0.9747020
3/12/2021$75.00$18.175Put0000
(+0)
0
3/12/2021$70.00$13.300Put0000
(+0)
0.72371
(-0.193954)
-0.9808710
3/12/2021$67.00$10.375Put0002
(+0)
0.712305-0.9500280
3/12/2021$66.50$9.775Put0000
(+0)
0.507523-0.9884230
3/12/2021$66.00$9.250Put0004
(+0)
0
3/12/2021$65.50$8.775Put0000
(+0)
0.460891
(-0.29828)
-0.9883120
3/12/2021$65.00$8.200Put00016
(+0)
0
3/12/2021$64.50$7.850Put100025
(+0)
0.553571-0.9497471
3/12/2021$64.00$7.275Put00013
(+0)
0.399219
(-0.278873)
-0.9863770
3/12/2021$63.50$6.700Put0005
(+0)
0
3/12/2021$63.00$6.250Put0006
(+0)
0
3/12/2021$62.50$5.775Put00017
(+0)
0.330395-0.983060
3/12/2021$62.00$5.325Put0008
(+0)
0.386914-0.949060
3/12/2021$61.50$4.800Put0000
(+0)
0.328872-0.9616360
3/12/2021$61.00$4.300Put400028
(+0)
0.301205-0.9582651
3/12/2021$60.50$3.775Put00013
(+0)
0.231155-0.9776040
3/12/2021$60.00$3.425Put000224
(+4)
0.345152
(-0.055434)
-0.8756490
3/12/2021$59.50$3.075Put250025012
(+0)
0.381881
(-0.021439)
-0.808111
3/12/2021$59.00$2.590Put1000572
(+2)
0.348277
(-0.072231)
-0.7849223
3/12/2021$58.50$2.175Put10019
(+4)
0.336684
(-0.068003)
-0.7372811
3/12/2021$58.00$1.910Put310045
(+6)
0.370152
(-0.035512)
-0.6569863
3/12/2021$57.50$1.560Put110646
(+0)
0.359681
(-0.032018)
-0.5959938
3/12/2021$57.00$1.265Put3801195
(+1)
0.358433
(-0.0277)
-0.52649918
3/12/2021$56.50$1.020Put3315358
(+11)
0.36196
(-0.030813)
-0.45652716
3/12/2021$56.00$0.810Put1331101585
(+1)
0.364683
(-0.017934)
-0.38737428
3/12/2021$55.50$0.605Put90161
(-1)
0.359674
(-0.027924)
-0.3193718
3/12/2021$55.00$0.470Put39519191
(-20)
0.365464
(-0.019497)
-0.26054816
3/12/2021$54.50$0.370Put23101242
(+1)
0.380395
(-0.007433)
-0.2123384
3/12/2021$54.00$0.265Put28154149
(+49)
0.374839
(-0.014028)
-0.1635019
3/12/2021$53.50$0.200Put53130
(+11)
0.38948
(-0.007004)
-0.1281845
3/12/2021$53.00$0.135Put2800193
(+0)
0.380308
(-0.025747)
-0.0928188
3/12/2021$52.50$0.135Put1501120
(+1)
0.419849
(+0.021385)
-0.0853945
3/12/2021$51.50$0.095Put100011
(+0)
0.462451
(+0.03762)
-0.0588361
3/12/2021$51.00$0.090Put00019
(+0)
0.490683
(+0.05276)
-0.0531140
3/12/2021$50.00$0.075Put50555
(+0)
0.540583
(+0.062067)
-0.0412452
3/12/2021$49.00$0.060Put0000
(+0)
0.592495-0.0316290
3/12/2021$48.00$0.055Put0000
(+0)
0.654297-0.0267850
3/12/2021$45.00$0.045Put0001
(+0)
0.828216-0.0180360
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/8/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.