Stocks Options

LAST PRICE
42.5000
TODAY'S CHANGE (%)
Trending Up1.4000 (3.4063%)

Bid / Lots
42.5000/ 19
Ask / Lots
42.5400/ 10
Open / Previous Close
41.0000 / 41.1000
Day Range
Low 40.6400
High 42.5500
52 Week Range
Low 29.4200
High 45.9200
Volume
9,956,279
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 34.718

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NEMIn the Money	$15.50In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	NEMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$12.70In the Money	$15.95In the Money	$12.18In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	NEMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$12.25In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	NEMOut of the Money	$0.00Out of the Money	$1.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$11.85In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	NEMOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$11.50In the Money	$14.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	NEMOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$10.80In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	NEMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$10.75In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	NEMOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$10.00In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	NEMOut of the Money	$0.00Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
NEMIn the Money	$10.10In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	NEMOut of the Money	$0.00Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
NEMIn the Money	$10.00In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	NEMOut of the Money	$0.00Out of the Money	$1.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$8.50In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	NEMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
NEMIn the Money	$9.10In the Money	$10.00In the Money	$8.10In the Money	$-1.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$33.00	NEMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	913Out of the Money
NEMIn the Money	$7.95In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	NEMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,157Out of the Money
NEMIn the Money	$7.20In the Money	$9.00In the Money	$6.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	NEMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
NEMIn the Money	$6.30In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	NEMOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	485Out of the Money
NEMIn the Money	$7.45In the Money	$9.40In the Money	$6.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	NEMOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
NEMIn the Money	$6.45In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	NEMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
NEMIn the Money	$5.05In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	NEMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	70Out of the Money	18Out of the Money
NEMIn the Money	$5.35In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	NEMOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NEMIn the Money	$5.15In the Money	$7.40In the Money	$5.11In the Money	$-0.05In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$37.00	NEMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	113Out of the Money
NEMIn the Money	$4.50In the Money	$5.90In the Money	$4.79In the Money	$0.96In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$37.50	NEMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	4Out of the Money
NEMIn the Money	$3.15In the Money	$5.90In the Money	$4.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$38.00	NEMOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	73Out of the Money	390Out of the Money
NEMIn the Money	$3.95In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	NEMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	49Out of the Money
NEMIn the Money	$2.89In the Money	$4.90In the Money	$2.05In the Money	$0.11In the Money	6In the Money	8In the Money	Filter Table By Strike Price of$39.00	NEMOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	42Out of the Money	475Out of the Money
NEMIn the Money	$1.99In the Money	$3.50In the Money	$2.61In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	NEMNear the Money	$0.01Near the Money	$0.13Near the Money	$0.02Near the Money	$-0.02Near the Money	75Near the Money	262Near the Money
NEMIn the Money	$2.32In the Money	$2.72In the Money	$2.47In the Money	$1.23In the Money	168In the Money	334In the Money	Filter Table By Strike Price of$40.00	NEMNear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.12Near the Money	39Near the Money	2,905Near the Money
NEMIn the Money	$1.71In the Money	$2.30In the Money	$1.93In the Money	$1.11In the Money	158In the Money	307In the Money	Filter Table By Strike Price of$40.50	NEMNear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.24Near the Money	54Near the Money	549Near the Money
NEMIn the Money	$1.52In the Money	$1.92In the Money	$1.19In the Money	$0.67In the Money	402In the Money	373In the Money	Filter Table By Strike Price of$41.00	NEMNear the Money	$0.03Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.45Near the Money	178Near the Money	512Near the Money
NEMIn the Money	$0.94In the Money	$1.20In the Money	$1.08In the Money	$0.76In the Money	641In the Money	2,072In the Money	Filter Table By Strike Price of$41.50	NEMNear the Money	$0.08Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.88Near the Money	136Near the Money	612Near the Money
NEMUnderlying issue's last price	$0.73Underlying issue's last price	$0.80Underlying issue's last price	$0.70Underlying issue's last price	$0.53Underlying issue's last price	2,745Underlying issue's last price	1,052Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	NEMUnderlying issue's last price	$0.18Underlying issue's last price	$0.22Underlying issue's last price	$0.21Underlying issue's last price	$-0.97Underlying issue's last price	765Underlying issue's last price	847Underlying issue's last price
NEMNear the Money	$0.43Near the Money	$0.48Near the Money	$0.41Near the Money	$0.31Near the Money	585Near the Money	1,099Near the Money	Filter Table By Strike Price of$42.50	NEMNear the Money	$0.39Near the Money	$0.42Near the Money	$0.44Near the Money	$-1.39Near the Money	54Near the Money	146Near the Money
NEMNear the Money	$0.24Near the Money	$0.27Near the Money	$0.23Near the Money	$0.17Near the Money	577Near the Money	3,520Near the Money	Filter Table By Strike Price of$43.00	NEMIn the Money	$0.68In the Money	$0.73In the Money	$0.73In the Money	$-1.28In the Money	34In the Money	271In the Money
NEMNear the Money	$0.12Near the Money	$0.16Near the Money	$0.14Near the Money	$0.10Near the Money	69Near the Money	1,042Near the Money	Filter Table By Strike Price of$43.50	NEMIn the Money	$1.05In the Money	$1.14In the Money	$2.95In the Money	$0.00In the Money	---In the Money	47In the Money
NEMNear the Money	$0.06Near the Money	$0.08Near the Money	$0.08Near the Money	$0.03Near the Money	225Near the Money	1,063Near the Money	Filter Table By Strike Price of$44.00	NEMIn the Money	$1.45In the Money	$1.69In the Money	$2.59In the Money	$-1.00In the Money	10In the Money	682In the Money
NEMNear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	12Near the Money	126Near the Money	Filter Table By Strike Price of$44.50	NEMIn the Money	$1.83In the Money	$2.10In the Money	$1.30In the Money	$0.00In the Money	---In the Money	5In the Money
NEMNear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	405Near the Money	1,152Near the Money	Filter Table By Strike Price of$45.00	NEMIn the Money	$2.23In the Money	$2.67In the Money	$3.20In the Money	$-1.53In the Money	6In the Money	6In the Money
NEMNear the Money	$0.01Near the Money	$0.95Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	96Near the Money	Filter Table By Strike Price of$45.50	NEMIn the Money	$2.77In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$46.00	NEMIn the Money	$2.49In the Money	$3.80In the Money	$2.35In the Money	$0.00In the Money	---In the Money	1In the Money
NEMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$46.50	NEMIn the Money	$2.99In the Money	$5.70In the Money	$4.74In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$47.00	NEMIn the Money	$2.81In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$47.50	NEMIn the Money	$4.45In the Money	$6.55In the Money	$7.05In the Money	$0.00In the Money	---In the Money	9In the Money
NEMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	571Out of the Money	259Out of the Money	Filter Table By Strike Price of$48.00	NEMIn the Money	$5.30In the Money	$6.40In the Money	$4.82In the Money	$0.00In the Money	---In the Money	2In the Money
NEMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	191Out of the Money	360Out of the Money	Filter Table By Strike Price of$48.50	NEMIn the Money	$5.45In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	41Out of the Money	Filter Table By Strike Price of$49.00	NEMIn the Money	$5.70In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	424Out of the Money	Filter Table By Strike Price of$49.50	NEMIn the Money	$6.75In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,856Out of the Money	Filter Table By Strike Price of$50.00	NEMIn the Money	$6.60In the Money	$8.30In the Money	$9.55In the Money	$0.00In the Money	---In the Money	1In the Money
NEMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money	Filter Table By Strike Price of$51.00	NEMIn the Money	$7.55In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$52.00	NEMIn the Money	$9.35In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	NEMIn the Money	$10.20In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	NEMIn the Money	$11.10In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$55.00	NEMIn the Money	$10.85In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	NEMIn the Money	$12.65In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	NEMIn the Money	$13.60In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$60.00	NEMIn the Money	$15.65In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Newmont Corporation
NYSE:NEMUnited StatesView on Canadian Exchange

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)