Stocks Options

LAST PRICE
41.9400
TODAY'S CHANGE (%)
Trending Up0.0500 (0.1194%)

Bid / Lots
41.8000/ 1
Ask / Lots
42.2800/ 1
Open / Previous Close
41.9300 / 41.8900
Day Range
Low 41.3950
High 42.2400
52 Week Range
Low 29.4200
High 45.9200
Volume
14,031,083
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 34.938

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	$14.50In the Money	$19.00In 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	$0.22Out 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	$15.90In the Money	$14.99In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.00	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
NEMIn the Money	$11.00In the Money	$15.60In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$10.50In the Money	$15.10In 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	$0.06Out 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	$14.40In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$9.50In the Money	$14.00In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$9.00In the Money	$13.55In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$8.80In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
NEMIn the Money	$8.30In the Money	$12.25In 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	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NEMIn the Money	$7.95In the Money	$11.75In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$7.30In the Money	$11.25In 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	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NEMIn the Money	$6.80In the Money	$10.75In the Money	$9.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$33.00	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
NEMIn the Money	$6.50In the Money	$10.25In 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	$0.07Out of the Money	$0.01Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money
NEMIn the Money	$5.80In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	NEMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
NEMIn the Money	$5.30In the Money	$9.25In 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	$0.01Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$4.80In the Money	$8.75In the Money	$6.70In the Money	$-0.35In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$35.00	NEMOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
NEMIn the Money	$4.30In the Money	$8.25In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$3.80In 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$36.00	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	13Out of the Money
NEMIn the Money	$3.25In the Money	$7.25In 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	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NEMIn the Money	$2.98In the Money	$6.60In the Money	$5.16In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$37.00	NEMOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
NEMIn the Money	$2.35In the Money	$6.25In the Money	$3.83In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.50	NEMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NEMIn the Money	$3.45In the Money	$4.15In the Money	$3.45In the Money	$-1.11In the Money	1In the Money	51In the Money	Filter Table By Strike Price of$38.00	NEMOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	144Out of the Money	256Out of the Money
NEMIn the Money	$2.59In the Money	$3.85In 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	$0.07Out of the Money	$0.07Out of the Money	$0.02Out of the Money	2Out of the Money	19Out of the Money
NEMIn the Money	$2.49In the Money	$3.65In the Money	$2.57In the Money	$-0.46In the Money	5In the Money	36In the Money	Filter Table By Strike Price of$39.00	NEMNear the Money	$0.06Near the Money	$0.08Near the Money	$0.09Near the Money	$-0.03Near the Money	177Near the Money	186Near the Money
NEMIn the Money	$2.33In the Money	$4.30In the Money	$2.61In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$39.50	NEMNear the Money	$0.08Near the Money	$0.12Near the Money	$0.15Near the Money	$-0.02Near the Money	37Near the Money	42Near the Money
NEMIn the Money	$1.88In the Money	$2.23In the Money	$1.94In the Money	$-0.08In the Money	31In the Money	146In the Money	Filter Table By Strike Price of$40.00	NEMNear the Money	$0.14Near the Money	$0.18Near the Money	$0.19Near the Money	$-0.03Near the Money	170Near the Money	1,726Near the Money
NEMIn the Money	$1.47In the Money	$1.85In the Money	$1.29In the Money	$-0.13In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$40.50	NEMNear the Money	$0.24Near the Money	$0.28Near the Money	$0.34Near the Money	$0.08Near the Money	201Near the Money	206Near the Money
NEMIn the Money	$1.14In the Money	$1.20In the Money	$0.88In the Money	$-0.37In the Money	180In the Money	74In the Money	Filter Table By Strike Price of$41.00	NEMNear the Money	$0.39Near the Money	$0.43Near the Money	$0.44Near the Money	$0.00Near the Money	467Near the Money	349Near the Money
NEMUnderlying issue's last price	$0.82Underlying issue's last price	$0.88Underlying issue's last price	$0.63Underlying issue's last price	$-0.30Underlying issue's last price	48Underlying issue's last price	476Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	NEMUnderlying issue's last price	$0.60Underlying issue's last price	$0.64Underlying issue's last price	$0.65Underlying issue's last price	$-0.05Underlying issue's last price	503Underlying issue's last price	111Underlying issue's last price
NEMNear the Money	$0.57Near the Money	$0.68Near the Money	$0.58Near the Money	$-0.05Near the Money	276Near the Money	345Near the Money	Filter Table By Strike Price of$42.00	NEMIn the Money	$0.84In the Money	$0.90In the Money	$0.89In the Money	$-0.13In the Money	117In the Money	355In the Money
NEMNear the Money	$0.40Near the Money	$0.44Near the Money	$0.33Near the Money	$-0.13Near the Money	140Near the Money	243Near the Money	Filter Table By Strike Price of$42.50	NEMIn the Money	$1.14In the Money	$1.23In the Money	$1.45In the Money	$0.35In the Money	44In the Money	127In the Money
NEMNear the Money	$0.27Near the Money	$0.30Near the Money	$0.28Near the Money	$-0.11Near the Money	165Near the Money	721Near the Money	Filter Table By Strike Price of$43.00	NEMIn the Money	$1.52In the Money	$1.60In the Money	$1.95In the Money	$0.31In the Money	5In the Money	281In the Money
NEMNear the Money	$0.18Near the Money	$0.21Near the Money	$0.18Near the Money	$-0.07Near the Money	96Near the Money	268Near the Money	Filter Table By Strike Price of$43.50	NEMIn the Money	$1.77In the Money	$2.04In the Money	$1.97In the Money	$0.06In the Money	2In the Money	49In the Money
NEMNear the Money	$0.11Near the Money	$0.14Near the Money	$0.10Near the Money	$-0.08Near the Money	67Near the Money	358Near the Money	Filter Table By Strike Price of$44.00	NEMIn the Money	$2.25In the Money	$2.49In the Money	$2.88In the Money	$0.10In the Money	7In the Money	200In the Money
NEMNear the Money	$0.08Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.07Near the Money	31Near the Money	64Near the Money	Filter Table By Strike Price of$44.50	NEMIn the Money	$2.75In the Money	$3.05In the Money	$1.30In the Money	$0.00In the Money	---In the Money	7In the Money
NEMOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	308Out of the Money	894Out of the Money	Filter Table By Strike Price of$45.00	NEMIn the Money	$2.88In the Money	$3.45In the Money	$3.70In the Money	$0.50In the Money	2In the Money	43In the Money
NEMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	2Out of the Money	115Out of the Money	Filter Table By Strike Price of$45.50	NEMIn the Money	$2.88In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	14Out of the Money	248Out of the Money	Filter Table By Strike Price of$46.00	NEMIn the Money	$2.52In the Money	$6.50In the Money	$2.35In the Money	$0.00In the Money	---In the Money	6In the Money
NEMOut of the Money	$0.01Out of the Money	$0.07Out 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	$7.00In the Money	$4.97In the Money	$0.00In the Money	---In the Money	13In the Money
NEMOut of the Money	$0.01Out of the Money	$0.07Out 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	$3.50In the Money	$7.45In 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	$0.09Out 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	$4.20In the Money	$7.95In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$48.00	NEMIn the Money	$4.50In the Money	$8.10In the Money	$4.82In the Money	$0.00In the Money	---In the Money	3In the Money
NEMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money	Filter Table By Strike Price of$48.50	NEMIn the Money	$5.00In the Money	$8.95In 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	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$49.00	NEMIn the Money	$5.50In the Money	$9.40In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$49.50	NEMIn the Money	$6.00In the Money	$9.95In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,443Out of the Money	Filter Table By Strike Price of$50.00	NEMIn the Money	$6.50In the Money	$10.45In 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	$0.23Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	23Out of the Money	35Out of the Money	Filter Table By Strike Price of$51.00	NEMIn the Money	$7.50In 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	$1.00Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$52.00	NEMIn the Money	$8.50In the Money	$12.45In 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	$1.27Out 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	$9.20In the Money	$13.85In 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	$0.40Out 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	$10.30In the Money	$14.80In 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	$0.10Out 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	$11.15In the Money	$15.90In 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	$0.06Out 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	$12.15In the Money	$16.75In 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	$0.09Out 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	$13.00In the Money	$17.60In 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	$0.10Out 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	$16.00In the Money	$20.30In 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)