NYSE:NEM - Newmont Goldcorp Options Chain

Sign in or create an account to add this stock to your watchlist.
$31.92 +0.28 (+0.88 %)
(As of 05/24/2019 04:00 PM ET)
Previous Close$31.92
Today's Range$31.47 - $31.9650
52-Week Range$29.06 - $40.03
Volume6.14 million shs
Average Volume8.91 million shs
Market Capitalization$26.16 billion
P/E Ratio23.64
Dividend Yield1.79%
Beta-0.04

Options Chain

Newmont Goldcorp (NYSE:NEM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/31/2019$42.62$0.000Call000
5/31/2019$42.12$0.000Call000
5/31/2019$41.62$0.000Call000
5/31/2019$41.12$0.000Call000
5/31/2019$40.62$0.000Call000
5/31/2019$40.12$0.000Call000
5/31/2019$40.00$0.000Call000
5/31/2019$39.62$0.000Call000
5/31/2019$39.12$0.000Call000
5/31/2019$38.62$0.000Call000
5/31/2019$38.12$0.000Call000
5/31/2019$37.62$0.000Call000
5/31/2019$37.12$0.000Call000
5/31/2019$36.62$0.000Call090
5/31/2019$36.12$0.000Call040
5/31/2019$36.00$0.000Call000
5/31/2019$35.62$0.000Call0120
5/31/2019$35.12$0.000Call0560
5/31/2019$35.00$0.000Call000
5/31/2019$34.62$0.000Call10430.270249 (-0.080236)0
5/31/2019$34.50$0.000Call000
5/31/2019$34.12$0.025Call01150.295085 (-0.024347)0.044756
5/31/2019$34.00$0.030Call000.294418 (-0.003819)0.052499
5/31/2019$33.62$0.000Call14530.240531 (-0.03419)0
5/31/2019$33.50$0.050Call000.276202 (+0.003786)0.085581
5/31/2019$33.12$0.210Call0510.375465 (+0.118822)0.215141
5/31/2019$33.00$0.090Call919 (+1)0.261966 (+0.005983)0.145193
5/31/2019$32.62$0.120Call11950.235685 (-0.006266)0.198402
5/31/2019$32.50$0.145Call105 (+5)0.236099 (+0.004848)0.229541
5/31/2019$32.12$0.255Call22217 (-10)0.239804 (+0.007874)0.34565
5/31/2019$32.00$0.290Call40745 (+3)0.235763 (+0.007407)0.383132
5/31/2019$31.62$0.460Call1632400.238062 (+0.007389)0.517904
5/31/2019$31.50$0.520Call10044 (+3)0.236429 (+0.010695)0.561034
5/31/2019$31.12$0.750Call51182 (+19)0.234425 (+0.003603)0.692978
5/31/2019$31.00$0.000Call0150
5/31/2019$30.62$1.130Call3945 (-19)0.235904 (+0.008541)0.832764
5/31/2019$30.50$0.000Call000
5/31/2019$30.12$0.000Call067 (-1)0
5/31/2019$30.00$0.000Call01060
5/31/2019$29.62$2.200Call01340.448973 (+0.103118)0.848662
5/31/2019$29.50$0.000Call000
5/31/2019$29.12$0.000Call152000
5/31/2019$29.00$2.845Call040.5671070.860735
5/31/2019$28.62$3.135Call000.522411 (+0.039056)0.909875
5/31/2019$28.50$3.360Call000.658512 (-0.022829)0.869536
5/31/2019$28.00$3.870Call000.745712 (-0.291798)0.878035
5/31/2019$27.50$3.885Call0001
5/31/2019$27.00$4.965Call001.00398 (-0.412308)0.873578
5/31/2019$26.50$6.050Call001.60396 (+0.432926)0.806939
5/31/2019$26.00$6.325Call001.51945 (+0.094442)0.838103
5/31/2019$25.50$6.750Call001.54814 (+0.48597)0.854821
5/31/2019$25.00$7.050Call001.45375 (-0.194937)0.885621
5/31/2019$24.50$7.550Call001.5259 (-0.183767)0.893713
5/31/2019$24.00$7.925Call001.4536 (+0.232837)0.918245
5/31/2019$23.00$9.100Call001.863330.902382
5/31/2019$42.62$10.775Put00
5/31/2019$42.12$10.225Put000
5/31/2019$41.62$9.750Put000
5/31/2019$41.12$9.250Put000
5/31/2019$40.62$8.800Put000
5/31/2019$40.12$8.225Put000
5/31/2019$40.00$8.250Put000
5/31/2019$39.62$7.775Put000
5/31/2019$39.12$7.575Put000.887887 (-0.209943)-0.940849
5/31/2019$38.62$7.000Put000.667188 (-0.465452)-0.977824
5/31/2019$38.12$6.400Put000
5/31/2019$37.62$5.975Put000
5/31/2019$37.12$5.300Put000
5/31/2019$36.62$4.950Put000
5/31/2019$36.12$4.225Put00
5/31/2019$36.00$4.555Put000.725588 (-0.169818)-0.875773
5/31/2019$35.62$3.920Put000
5/31/2019$35.12$2.910Put0000
5/31/2019$35.00$0.000Put000
5/31/2019$34.62$2.895Put08
5/31/2019$34.50$0.000Put000
5/31/2019$34.12$0.000Put000
5/31/2019$34.00$0.000Put1000.2465830
5/31/2019$33.62$0.000Put000
5/31/2019$33.50$0.000Put000
5/31/2019$33.12$1.915Put0240.527051 (+0.196034)-0.706751
5/31/2019$33.00$0.000Put1000.233990
5/31/2019$32.62$0.840Put541
5/31/2019$32.50$0.720Put3570
5/31/2019$32.12$0.720Put0166 (+24)0.236328 (-0.004706)-0.658646
5/31/2019$32.00$0.640Put117 (+17)0.23577 (+0.005887)-0.619303
5/31/2019$31.62$0.425Put91530.236328 (+0.006598)-0.483037
5/31/2019$31.50$0.365Put893 (+2)0.232422 (+0.002969)-0.439189
5/31/2019$31.12$0.230Put130.238929 (+0.011763)-0.310644
5/31/2019$31.00$0.195Put10160.239676 (+0.012137)-0.273953
5/31/2019$30.62$0.190Put9250.307388 (+0.076904)-0.22399
5/31/2019$30.50$0.300Put061 (+21)0.399219 (+0.165344)-0.255821
5/31/2019$30.12$0.080Put1466 (+10)0.290625 (+0.036838)-0.118134
5/31/2019$30.00$0.200Put10410.413006 (+0.15377)-0.182479
5/31/2019$29.62$0.000Put93730.277148 (+0.015288)0
5/31/2019$29.50$0.000Put000
5/31/2019$29.12$0.000Put02,7500
5/31/2019$29.00$0.000Put0220
5/31/2019$28.62$0.025Put0500.382812 (+0.021363)-0.03382
5/31/2019$28.50$0.000Put000
5/31/2019$28.00$0.000Put000
5/31/2019$27.50$0.000Put0250
5/31/2019$27.00$0.000Put000
5/31/2019$26.50$0.000Put000
5/31/2019$26.00$0.000Put000
5/31/2019$25.50$0.000Put000
5/31/2019$25.00$0.000Put000
5/31/2019$24.50$0.000Put000
5/31/2019$24.00$0.000Put000
5/31/2019$23.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/25/2019 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.

Yahoo Gemini Pixel