$125.16
2.532.06%
À la clôture: Sep 2, 5:00 PM EST
$125.30
0.140.11%
Après les heures: 7:35 PM EST
Newmont Corp Chaîne d'Options
NEMNYSE
Dividende: La date ex-dividende est le aujourd'hui
Newmont Options
View Newmont (NEM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.15
P/C Ratio (OI)
0.81
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price59.65Sep 02, 2026
Change
1.011.67%
Bid58.75
Ask60.5
volume75
Intrest28
Strike
65
65
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest2
Last Price55.68Aug 31, 2026
Change
-0%
Bid53
Ask56.2
volume0
Intrest3
Strike
70
70
Last Price0.06Sep 02, 2026
Change
0.05500%
Bid-
Ask2.13
volume3
Intrest148
Last Price56.75Aug 21, 2026
Change
-0%
Bid48
Ask51.15
volume0
Intrest2
Strike
75
75
Last Price0.04Sep 02, 2026
Change
0.0120%
Bid-
Ask2.13
volume30
Intrest63
Last Price43.8Sep 02, 2026
Change
0.170.39%
Bid43
Ask45.5
volume1
Intrest3
Strike
80
80
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest129
Last Price43.02Sep 02, 2026
Change
0.030.07%
Bid42
Ask44.6
volume3
Intrest2
Strike
81
81
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price42.53Sep 02, 2026
Change
-
Bid41.75
Ask44.15
volume8
Intrest0
Strike
82
82
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price41.54Sep 02, 2026
Change
-
Bid40.75
Ask43.2
volume8
Intrest0
Strike
83
83
Last Price0.22Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Last Price40.25Sep 02, 2026
Change
-
Bid39.1
Ask41.4
volume3
Intrest0
Strike
84
84
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest36
Last Price39.5Sep 02, 2026
Change
-
Bid38.15
Ask40.85
volume1
Intrest0
Strike
85
85
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Last Price39.78Aug 31, 2026
Change
-0%
Bid37.7
Ask40.2
volume0
Intrest2
Strike
86
86
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest20
Last Price37.17Sep 02, 2026
Change
1.664.28%
Bid36
Ask39.15
volume3
Intrest1
Strike
87
87
Last Price0.3Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest32
Last Price36.26Sep 02, 2026
Change
2.686.88%
Bid35.3
Ask37.55
volume16
Intrest6
Strike
88
88
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price7.35Jul 30, 2026
Change
-0%
Bid34
Ask37.2
volume0
Intrest3
Strike
89
89
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price34.59Sep 02, 2026
Change
24.79252.96%
Bid33
Ask36.2
volume5
Intrest4
Strike
90
90
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Last Price6.22Jul 30, 2026
Change
-0%
Bid32.75
Ask35.2
volume0
Intrest3
Strike
91
91
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price31.25Sep 02, 2026
Change
4.4412.44%
Bid31.25
Ask33.55
volume15
Intrest6
Strike
92
92
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price31.7Sep 02, 2026
Change
8.3520.85%
Bid30.7
Ask32.55
volume30
Intrest12
Strike
93
93
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest19
Last Price29.25Sep 02, 2026
Change
7.8736.81%
Bid29.25
Ask31.55
volume15
Intrest9
Strike
94
94
Last Price0.12Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Last Price28.25Sep 02, 2026
Change
5.4423.85%
Bid28.75
Ask30.55
volume95
Intrest38
Strike
95
95
Last Price1.26Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price27.25Sep 02, 2026
Change
0.732.61%
Bid27.25
Ask29.55
volume15
Intrest6
Strike
96
96
Last Price1.07Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest37
Last Price27.1Sep 02, 2026
Change
0.020.07%
Bid26.65
Ask28.55
volume465
Intrest132
Strike
97
97
Last Price0.33Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest81
Last Price26.5Sep 02, 2026
Change
8.2523.74%
Bid25
Ask27.65
volume96
Intrest37
Strike
98
98
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price23.85Sep 01, 2026
Change
-0%
Bid24
Ask26.95
volume0
Intrest3
Strike
99
99
Last Price0.38Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price24.65Sep 02, 2026
Change
2.910.53%
Bid23.15
Ask25.55
volume32
Intrest13
Strike
100
100
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest129
Last Price32.2Aug 27, 2026
Change
-0%
Bid22.7
Ask24.95
volume0
Intrest0
Strike
101
101
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest19
Last Price21.75Sep 02, 2026
Change
9.5778.57%
Bid21.75
Ask23.75
volume50
Intrest20
Strike
102
102
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest102
Last Price20.6Sep 02, 2026
Change
8.6772.67%
Bid20.7
Ask22.55
volume15
Intrest7
Strike
103
103
Last Price0.12Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest116
Last Price20.4Sep 02, 2026
Change
0.231.14%
Bid19.75
Ask21.55
volume70
Intrest29
Strike
104
104
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest21
Last Price19.4Sep 02, 2026
Change
0.432.27%
Bid18.75
Ask20.55
volume110
Intrest41
Strike
105
105
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest74
Last Price17.9Sep 02, 2026
Change
3.8917.85%
Bid17.75
Ask19.55
volume56
Intrest19
Strike
106
106
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest63
Last Price17.35Sep 02, 2026
Change
6.7728.07%
Bid16.15
Ask18.55
volume65
Intrest26
Strike
107
107
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Last Price24.16Aug 26, 2026
Change
-0%
Bid15
Ask18.15
volume0
Intrest1
Strike
108
108
Last Price0.2Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Last Price15.59Sep 02, 2026
Change
8.27112.98%
Bid14
Ask16.55
volume6
Intrest4
Strike
109
109
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Last Price14.3Sep 02, 2026
Change
1.8514.86%
Bid13.75
Ask16.15
volume274
Intrest79
Strike
110
110
Last Price0.05Sep 02, 2026
Change
0.03150%
Bid-
Ask0.05
volume15
Intrest237
Last Price13.35Sep 02, 2026
Change
3.8322.29%
Bid12.7
Ask14.55
volume90
Intrest35
Strike
111
111
Last Price0.16Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price6.1Aug 13, 2026
Change
-0%
Bid11
Ask14.2
volume0
Intrest2
Strike
112
112
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest62
Last Price17.5Aug 28, 2026
Change
-0%
Bid10
Ask13.2
volume0
Intrest3
Strike
113
113
Last Price0.16Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price17.85Aug 21, 2026
Change
-0%
Bid9
Ask12.2
volume0
Intrest3
Strike
114
114
Last Price2.14Sep 02, 2026
Change
2.062575%
Bid-
Ask0.4
volume15
Intrest427
Last Price8.85Sep 02, 2026
Change
1.114.19%
Bid9.05
Ask11.2
volume462
Intrest129
Strike
115
115
Last Price0.04Sep 02, 2026
Change
0.171.43%
Bid-
Ask0.11
volume3
Intrest243
Last Price8.55Sep 02, 2026
Change
0.719.06%
Bid7.75
Ask9.55
volume65
Intrest25
Strike
116
116
Last Price0.15Sep 01, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest165
Last Price7.8Sep 02, 2026
Change
0.8810.14%
Bid6.05
Ask8.6
volume14
Intrest8
Strike
117
117
Last Price0.08Sep 02, 2026
Change
0.1260%
Bid-
Ask0.05
volume9
Intrest143
Last Price6.05Sep 01, 2026
Change
-0%
Bid5.05
Ask8.95
volume0
Intrest15
Strike
118
118
Last Price0.21Sep 02, 2026
Change
0.1846.15%
Bid-
Ask0.55
volume59
Intrest154
Last Price5.03Sep 01, 2026
Change
-0%
Bid4.7
Ask7.15
volume0
Intrest2
Strike
119
119
Last Price0.14Sep 02, 2026
Change
0.3168.89%
Bid0.01
Ask0.13
volume131
Intrest32
Last Price4.3Sep 02, 2026
Change
118.87%
Bid3.95
Ask5.35
volume15
Intrest1913
Strike
120
120
Last Price0.4Sep 02, 2026
Change
0.5959.6%
Bid0.17
Ask0.32
volume108
Intrest356
Last Price4.05Sep 02, 2026
Change
1.0133.22%
Bid3.7
Ask4.5
volume7
Intrest38
Strike
121
121
Last Price0.68Sep 02, 2026
Change
0.6850%
Bid0.04
Ask0.62
volume12
Intrest347
Last Price2.85Sep 02, 2026
Change
0.3915.85%
Bid3.3
Ask3.85
volume7
Intrest33
Strike
122
122
Last Price0.8Sep 02, 2026
Change
0.6243.66%
Bid0.35
Ask1.24
volume37
Intrest182
Last Price2.5Sep 02, 2026
Change
0.28.7%
Bid2.22
Ask3.5
volume18
Intrest28
Strike
123
123
Last Price1.12Sep 02, 2026
Change
1.2953.53%
Bid0.53
Ask1.05
volume4
Intrest231
Last Price1.82Sep 02, 2026
Change
0.15.21%
Bid2
Ask2.72
volume24
Intrest126
Strike
124
124
Last Price1.85Sep 02, 2026
Change
0.932.73%
Bid1.01
Ask2.51
volume17
Intrest141
Last Price1.51Sep 02, 2026
Change
0.1911.18%
Bid0.96
Ask2
volume40
Intrest158
Strike
125
125
Last Price2.25Sep 02, 2026
Change
1.132.84%
Bid1.53
Ask2.19
volume36
Intrest191
Last Price0.94Sep 02, 2026
Change
0.2621.67%
Bid1
Ask1.69
volume125
Intrest231
Strike
126
126
Last Price3Sep 02, 2026
Change
1.3931.66%
Bid2.09
Ask2.79
volume6
Intrest72
Last Price0.84Sep 02, 2026
Change
0.1725.37%
Bid0.5
Ask1.35
volume42
Intrest33
Strike
127
127
Last Price3.3Sep 02, 2026
Change
1.936.54%
Bid2.73
Ask3.5
volume105
Intrest861
Last Price0.49Sep 02, 2026
Change
0.1624.62%
Bid0.37
Ask0.8
volume34
Intrest198
Strike
128
128
Last Price4.65Sep 02, 2026
Change
0.358.14%
Bid3.05
Ask4.8
volume2
Intrest181
Last Price0.42Sep 02, 2026
Change
0.1425%
Bid0.11
Ask0.55
volume55
Intrest253
Strike
129
129
Last Price5.35Sep 02, 2026
Change
0.8213.29%
Bid4.2
Ask5.55
volume2
Intrest86
Last Price0.29Sep 02, 2026
Change
0.0416%
Bid0.26
Ask0.43
volume119
Intrest328
Strike
130
130
Last Price5.85Sep 02, 2026
Change
1.6522%
Bid4.45
Ask5.65
volume4
Intrest138
Last Price0.3Sep 02, 2026
Change
0.0923.08%
Bid0.03
Ask1.05
volume11
Intrest134
Strike
131
131
Last Price5.05Sep 02, 2026
Change
2.835.67%
Bid5.95
Ask7.65
volume1
Intrest71
Last Price0.11Sep 02, 2026
Change
0.0738.89%
Bid0.05
Ask0.14
volume28
Intrest314
Strike
132
132
Last Price7.75Sep 02, 2026
Change
1.9720.27%
Bid6.9
Ask8.5
volume3
Intrest67
Last Price0.07Sep 02, 2026
Change
0.0541.67%
Bid-
Ask0.17
volume15
Intrest200
Strike
133
133
Last Price8.66Sep 02, 2026
Change
1.3413.4%
Bid7.8
Ask9.45
volume5
Intrest62
Last Price0.07Sep 02, 2026
Change
0.0750%
Bid-
Ask0.08
volume12
Intrest71
Strike
134
134
Last Price9.38Sep 02, 2026
Change
2.2119.07%
Bid8.65
Ask10.55
volume2
Intrest6
Last Price0.02Sep 02, 2026
Change
0.0571.43%
Bid-
Ask0.07
volume35
Intrest215
Strike
135
135
Last Price9.23Sep 02, 2026
Change
2.4721.11%
Bid9.7
Ask11.55
volume10
Intrest36
Last Price0.05Sep 02, 2026
Change
0.0116.67%
Bid-
Ask0.35
volume2
Intrest182
Strike
136
136
Last Price13.61Sep 01, 2026
Change
-0%
Bid10.75
Ask13.25
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
0.0125%
Bid-
Ask0.83
volume10
Intrest154
Strike
137
137
Last Price11.6Aug 31, 2026
Change
-0%
Bid11.75
Ask14.25
volume0
Intrest18
Last Price0.03Sep 02, 2026
Change
0.0240%
Bid-
Ask0.08
volume2
Intrest718
Strike
138
138
Last Price13.64Sep 02, 2026
Change
2.8626.53%
Bid12.3
Ask14.75
volume2
Intrest18
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest68
Strike
139
139
Last Price14.64Sep 02, 2026
Change
0.775.55%
Bid13.65
Ask16.25
volume2
Intrest3
Last Price0.05Sep 02, 2026
Change
0.03150%
Bid-
Ask0.05
volume2
Intrest351
Strike
140
140
Last Price16.2Sep 02, 2026
Change
1.429.61%
Bid14.65
Ask16.6
volume11
Intrest17
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest134
Strike
141
141
Last Price-
Change
-
Bid15.65
Ask18.25
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
0.0150%
Bid-
Ask2.13
volume1
Intrest634
Strike
142
142
Last Price-
Change
-
Bid16.6
Ask19.25
volume0
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Strike
143
143
Last Price12.54Aug 21, 2026
Change
-0%
Bid17.75
Ask20.25
volume0
Intrest5
Last Price0.34Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
144
144
Last Price13.78Aug 21, 2026
Change
-0%
Bid18.7
Ask21.25
volume0
Intrest11
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest27
Strike
145
145
Last Price19.98Aug 31, 2026
Change
-0%
Bid19.3
Ask22.25
volume0
Intrest6
Last Price0.11Sep 01, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest45
Strike
146
146
Last Price-
Change
-
Bid20.05
Ask23.25
volume0
Intrest0
Last Price0.18Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
147
147
Last Price14.51Aug 25, 2026
Change
-0%
Bid21.65
Ask23.95
volume0
Intrest835
Last Price0.33Aug 26, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest24
Strike
148
148
Last Price-
Change
-
Bid22.2
Ask25.25
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
149
149
Last Price-
Change
-
Bid23.3
Ask26.25
volume0
Intrest0
Last Price0.16Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
150
150
Last Price-
Change
-
Bid24.3
Ask27.25
volume0
Intrest0