Stocks Options

LAST PRICE
40.6500
TODAY'S CHANGE (%)
Trending Up0.0900 (0.2219%)

Bid / Lots
40.6500/ 1
Ask / Lots
40.6600/ 2
Open / Previous Close
40.8900 / 40.5600
Day Range
Low 40.6010
High 41.0800
52 Week Range
Low 29.4200
High 45.9200
Volume
528,063
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 35.322

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	$15.40In the Money	$15.70In 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	$12.80In the Money	$13.20In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$11.10In the Money	$12.70In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$10.65In the Money	$13.85In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$10.55In the Money	$12.80In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$11.05In the Money	$11.20In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$10.55In the Money	$10.70In the Money	$10.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	NEMOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
NEMIn the Money	$10.10In 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$30.50	NEMOut of the Money	$0.00Out of the Money	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$9.55In the Money	$11.35In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$8.40In the Money	$9.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
NEMIn the Money	$7.90In the Money	$8.70In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	378Out of the Money
NEMIn the Money	$6.75In the Money	$8.20In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
NEMIn the Money	$6.30In the Money	$7.70In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	378Out of the Money
NEMIn the Money	$6.25In the Money	$8.90In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
NEMIn the Money	$6.60In the Money	$6.80In 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	$0.00Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
NEMIn the Money	$5.25In the Money	$7.25In the Money	$6.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.50	NEMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NEMIn the Money	$5.55In the Money	$5.70In the Money	$5.90In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$35.00	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	243Out of the Money
NEMIn the Money	$4.30In the Money	$5.25In the Money	$4.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.50	NEMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
NEMIn the Money	$4.05In the Money	$4.70In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	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	460Out of the Money
NEMIn the Money	$3.90In the Money	$4.20In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	NEMOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	260Out of the Money	29Out of the Money
NEMIn the Money	$3.60In the Money	$3.70In the Money	$3.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$37.00	NEMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
NEMIn the Money	$2.93In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	NEMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
NEMIn the Money	$2.45In the Money	$2.71In the Money	$2.94In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$38.00	NEMNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	403Near the Money	149Near the Money
NEMIn the Money	$1.82In the Money	$2.21In 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	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	64Near the Money
NEMIn the Money	$1.61In the Money	$1.72In the Money	$1.67In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$39.00	NEMNear the Money	$0.01Near the Money	$0.10Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	516Near the Money
NEMIn the Money	$1.10In the Money	$1.28In the Money	$1.51In the Money	$0.33In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$39.50	NEMNear the Money	$0.01Near the Money	$0.04Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	267Near the Money
NEMIn the Money	$0.65In the Money	$0.86In the Money	$0.70In the Money	$-0.04In the Money	23In the Money	312In the Money	Filter Table By Strike Price of$40.00	NEMNear the Money	$0.04Near the Money	$0.07Near the Money	$0.03Near the Money	$-0.08Near the Money	2Near the Money	1,720Near the Money
NEMUnderlying issue's last price	$0.28Underlying issue's last price	$0.33Underlying issue's last price	$0.56Underlying issue's last price	$0.17Underlying issue's last price	10Underlying issue's last price	717Underlying issue's last price	Filter Table By Strike Price of$40.50Underlying issue's last price	NEMUnderlying issue's last price	$0.15Underlying issue's last price	$0.19Underlying issue's last price	$0.17Underlying issue's last price	$-0.11Underlying issue's last price	8Underlying issue's last price	897Underlying issue's last price
NEMNear the Money	$0.10Near the Money	$0.13Near the Money	$0.12Near the Money	$-0.06Near the Money	113Near the Money	980Near the Money	Filter Table By Strike Price of$41.00	NEMIn the Money	$0.44In the Money	$0.50In the Money	$0.41In the Money	$-0.22In the Money	3In the Money	1,652In the Money
NEMNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.04Near the Money	17Near the Money	841Near the Money	Filter Table By Strike Price of$41.50	NEMIn the Money	$0.84In the Money	$1.12In the Money	$0.88In the Money	$0.00In the Money	1In the Money	270In the Money
NEMNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.01Near the Money	6Near the Money	3,475Near the Money	Filter Table By Strike Price of$42.00	NEMIn the Money	$1.30In the Money	$1.54In the Money	$1.21In the Money	$-0.21In the Money	2In the Money	298In the Money
NEMNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	2Near the Money	1,131Near the Money	Filter Table By Strike Price of$42.50	NEMIn the Money	$1.83In the Money	$2.18In the Money	$1.92In the Money	$0.00In the Money	---In the Money	33In the Money
NEMNear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,306Near the Money	Filter Table By Strike Price of$43.00	NEMIn the Money	$1.89In the Money	$2.49In the Money	$2.16In the Money	$-0.25In the Money	3In the Money	43In the Money
NEMNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	252Near the Money	Filter Table By Strike Price of$43.50	NEMIn the Money	$2.06In the Money	$2.98In the Money	$2.85In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	$0.00Out of the Money	$0.71Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	660Out of the Money	1,426Out of the Money	Filter Table By Strike Price of$44.00	NEMIn the Money	$2.74In the Money	$3.45In the Money	$3.45In the Money	$0.00In the Money	---In the Money	42In the Money
NEMOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	208Out of the Money	Filter Table By Strike Price of$44.50	NEMIn the Money	$3.60In the Money	$4.00In the Money	$3.50In 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	$-0.01Out of the Money	1Out of the Money	310Out of the Money	Filter Table By Strike Price of$45.00	NEMIn the Money	$4.30In the Money	$4.45In the Money	$4.24In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$45.50	NEMIn the Money	$4.80In the Money	$4.90In 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	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money	Filter Table By Strike Price of$46.00	NEMIn the Money	$5.30In the Money	$5.40In the Money	$5.18In the Money	$0.00In the Money	---In the Money	1In the Money
NEMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$46.50	NEMIn the Money	$5.80In the Money	$5.90In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$47.00	NEMIn the Money	$6.30In the Money	$6.45In the Money	$6.45In the Money	$0.00In the Money	---In the Money	4In the Money
NEMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$47.50	NEMIn the Money	$6.15In the Money	$6.95In the Money	$6.95In 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	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$48.00	NEMIn the Money	$7.05In the Money	$7.80In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money	Filter Table By Strike Price of$48.50	NEMIn the Money	$7.20In the Money	$8.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	423Out of the Money	Filter Table By Strike Price of$49.00	NEMIn the Money	$7.35In the Money	$8.90In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$49.50	NEMIn the Money	$7.65In the Money	$9.60In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$50.00	NEMIn the Money	$8.25In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$51.00	NEMIn the Money	$9.35In the Money	$11.05In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$52.00	NEMIn the Money	$9.30In the Money	$12.55In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$53.00	NEMIn the Money	$10.55In the Money	$13.80In 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	$1.47Out 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$54.00	NEMIn the Money	$12.05In the Money	$13.95In 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	$2.12Out 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	$12.55In the Money	$15.65In 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	$2.12Out 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	$13.35In 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	$0.15Out 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	$17.25In the Money	$21.15In 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)