Stocks Options

LAST PRICE
40.3600
TODAY'S CHANGE (%)
Trending Down-2.1400 (-5.0353%)

Bid / Lots
40.3700/ 1
Ask / Lots
40.4900/ 1
Open / Previous Close
40.7800 / 42.5000
Day Range
Low 40.1800
High 41.2391
52 Week Range
Low 29.4200
High 45.9200
Volume
9,087,891
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 35.311

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NEMIn the Money	$13.95In the Money	$16.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$11.35In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	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	$10.95In the Money	$13.65In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$10.40In the Money	$12.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$9.65In 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$29.00	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	$9.40In the Money	$11.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$9.45In the Money	$10.75In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NEMIn the Money	$8.95In 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$30.50	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	$8.50In the Money	$10.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$7.35In the Money	$9.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NEMIn the Money	$8.20In the Money	$10.35In the Money	$8.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.00	NEMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	101Out of the Money	---Out of the Money
NEMIn the Money	$7.70In the Money	$8.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	17Out of the Money	---Out of the Money
NEMIn the Money	$5.65In the Money	$9.35In the Money	$8.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	NEMOut of the Money	$0.01Out 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	$5.85In the Money	$7.35In 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	$0.01Out 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	$5.80In the Money	$6.75In 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	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
NEMIn the Money	$4.30In 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$34.50	NEMOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$3.40In the Money	$5.60In the Money	$5.45In the Money	$5.45In the Money	74In the Money	---In the Money	Filter Table By Strike Price of$35.00	NEMOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
NEMIn the Money	$3.20In the Money	$6.75In 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	$0.01Out of the Money	$0.72Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NEMIn the Money	$3.95In the Money	$5.15In the Money	$5.64In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	NEMOut of the Money	$0.02Out of the Money	$0.48Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
NEMIn the Money	$2.49In the Money	$5.20In 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	$0.03Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$2.74In the Money	$3.60In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	NEMOut of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	20Out of the Money	145Out of the Money
NEMIn the Money	$2.22In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	NEMNear the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	$0.02Near the Money	21Near the Money	35Near the Money
NEMIn the Money	$2.24In the Money	$2.65In the Money	$3.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$38.00	NEMNear the Money	$0.09Near the Money	$0.11Near the Money	$0.11Near the Money	$0.07Near the Money	60Near the Money	73Near the Money
NEMIn the Money	$1.89In the Money	$2.31In the Money	$2.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	NEMNear the Money	$0.14Near the Money	$0.17Near the Money	$0.15Near the Money	$0.10Near the Money	12Near the Money	24Near the Money
NEMIn the Money	$1.60In the Money	$1.68In the Money	$1.69In the Money	$-1.56In the Money	28In the Money	63In the Money	Filter Table By Strike Price of$39.00	NEMNear the Money	$0.22Near the Money	$0.27Near the Money	$0.26Near the Money	$0.18Near the Money	498Near the Money	100Near the Money
NEMIn the Money	$1.25In the Money	$1.30In the Money	$1.62In the Money	$-1.14In the Money	24In the Money	20In the Money	Filter Table By Strike Price of$39.50	NEMNear the Money	$0.35Near the Money	$0.39Near the Money	$0.36Near the Money	$0.25Near the Money	100Near the Money	83Near the Money
NEMUnderlying issue's last price	$0.93Underlying issue's last price	$1.00Underlying issue's last price	$0.96Underlying issue's last price	$-1.74Underlying issue's last price	159Underlying issue's last price	168Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	NEMUnderlying issue's last price	$0.53Underlying issue's last price	$0.57Underlying issue's last price	$0.55Underlying issue's last price	$0.40Underlying issue's last price	876Underlying issue's last price	906Underlying issue's last price
NEMNear the Money	$0.67Near the Money	$0.71Near the Money	$0.69Near the Money	$-1.48Near the Money	388Near the Money	324Near the Money	Filter Table By Strike Price of$40.50	NEMIn the Money	$0.77In the Money	$0.81In the Money	$0.78In the Money	$0.59In the Money	186In the Money	320In the Money
NEMNear the Money	$0.48Near the Money	$0.51Near the Money	$0.49Near the Money	$-1.33Near the Money	505Near the Money	330Near the Money	Filter Table By Strike Price of$41.00	NEMIn the Money	$1.07In the Money	$1.12In the Money	$1.08In the Money	$0.79In the Money	158In the Money	1,058In the Money
NEMNear the Money	$0.33Near the Money	$0.37Near the Money	$0.34Near the Money	$-1.10Near the Money	123Near the Money	213Near the Money	Filter Table By Strike Price of$41.50	NEMIn the Money	$1.41In the Money	$1.48In the Money	$1.38In the Money	$0.93In the Money	60In the Money	229In the Money
NEMNear the Money	$0.23Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.91Near the Money	603Near the Money	962Near the Money	Filter Table By Strike Price of$42.00	NEMIn the Money	$1.81In the Money	$2.03In the Money	$1.83In the Money	$1.22In the Money	85In the Money	312In the Money
NEMNear the Money	$0.15Near the Money	$0.18Near the Money	$0.17Near the Money	$-0.74Near the Money	273Near the Money	349Near the Money	Filter Table By Strike Price of$42.50	NEMIn the Money	$2.12In the Money	$2.41In the Money	$2.04In the Money	$1.17In the Money	6In the Money	41In the Money
NEMNear the Money	$0.10Near the Money	$0.12Near the Money	$0.12Near the Money	$-0.54Near the Money	169Near the Money	1,163Near the Money	Filter Table By Strike Price of$43.00	NEMIn the Money	$2.62In the Money	$2.94In the Money	$2.55In the Money	$1.25In the Money	2In the Money	81In the Money
NEMOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.43Out of the Money	25Out of the Money	124Out of the Money	Filter Table By Strike Price of$43.50	NEMIn the Money	$2.86In the Money	$3.90In the Money	$2.85In the Money	$1.39In the Money	1In the Money	6In the Money
NEMOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.31Out of the Money	152Out of the Money	1,325Out of the Money	Filter Table By Strike Price of$44.00	NEMIn the Money	$3.50In the Money	$4.45In the Money	$3.64In the Money	$0.00In the Money	---In the Money	77In the Money
NEMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.22Out of the Money	14Out of the Money	122Out of the Money	Filter Table By Strike Price of$44.50	NEMIn the Money	$2.55In the Money	$4.95In the Money	$3.50In the Money	$0.00In the Money	---In the Money	5In the Money
NEMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	14Out of the Money	306Out of the Money	Filter Table By Strike Price of$45.00	NEMIn the Money	$3.65In the Money	$4.85In the Money	$3.80In the Money	$0.00In the Money	---In the Money	14In the Money
NEMOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	1Out of the Money	69Out of the Money	Filter Table By Strike Price of$45.50	NEMIn the Money	$4.20In the Money	$6.70In 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	$0.04Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	5Out of the Money	481Out of the Money	Filter Table By Strike Price of$46.00	NEMIn the Money	$5.25In the Money	$6.80In the Money	$4.26In the Money	$0.00In the Money	---In the Money	6In the Money
NEMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.50	NEMIn the Money	$4.80In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	194Out of the Money	326Out of the Money	Filter Table By Strike Price of$47.00	NEMIn the Money	$6.45In the Money	$7.15In the Money	$3.25In the Money	$0.00In the Money	---In the Money	4In the Money
NEMOut of the Money	$0.01Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$47.50	NEMIn the Money	$6.60In the Money	$7.65In the Money	$6.70In the Money	$0.00In the Money	---In the Money	1In the Money
NEMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$48.00	NEMIn the Money	$6.05In the Money	$9.25In 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$48.50	NEMIn the Money	$7.40In the Money	$8.65In 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	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$49.00	NEMIn the Money	$7.90In the Money	$9.05In 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	$1.09Out 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$49.50	NEMIn the Money	$7.15In the Money	$10.95In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$50.00	NEMIn the Money	$8.75In the Money	$10.20In 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	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$51.00	NEMIn the Money	$10.10In the Money	$12.25In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	102Out of the Money	19Out of the Money	Filter Table By Strike Price of$52.00	NEMIn the Money	$11.15In the Money	$12.70In 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	$-0.10Out of the Money	2Out of the Money	11Out of the Money	Filter Table By Strike Price of$53.00	NEMIn the Money	$11.20In the Money	$14.45In 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	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	NEMIn the Money	$11.80In the Money	$14.10In 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	6Out of the Money	Filter Table By Strike Price of$55.00	NEMIn the Money	$14.35In 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	$0.75Out 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	$15.15In the Money	$16.95In 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	$0.15Out of the Money	$0.05Out 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	$19.15In the Money	$20.05In 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 14, 2024)

Put Options (expires Friday June 14, 2024)