Stocks Options

LAST PRICE
54.1400
TODAY'S CHANGE (%)
Trending Up0.6900 (1.2909%)

Bid / Lots
54.2300/ 1
Ask / Lots
54.3400/ 1
Open / Previous Close
53.8100 / 53.4500
Day Range
Low 53.6000
High 54.9900
52 Week Range
Low 29.4200
High 56.3000
Volume
9,620,338
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 35.501

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NEMIn the Money	$22.15In the Money	$26.15In 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	---Out 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	$17.70In the Money	$21.65In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$17.20In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	NEMOut of the Money	---Out 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	$16.70In the Money	$20.65In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$16.20In the Money	$20.15In 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	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$15.75In the Money	$19.60In 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	---Out 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	$15.20In the Money	$19.15In the Money	$16.17In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$37.00	NEMOut of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$14.80In the Money	$18.55In 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	---Out 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	$14.30In the Money	$18.05In the Money	$17.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.00	NEMOut of the Money	---Out 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	$13.90In the Money	$17.45In 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	---Out 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	$13.25In the Money	$17.10In the Money	$15.52In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$39.00	NEMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$12.75In the Money	$16.60In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$39.50	NEMOut of the Money	---Out 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	$12.95In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	NEMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NEMIn the Money	$11.80In 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$40.50	NEMOut of the Money	---Out 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	$11.25In 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$41.00	NEMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NEMIn the Money	$10.80In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	NEMOut of the Money	---Out 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	$10.35In the Money	$14.05In the Money	$11.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.00	NEMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NEMIn the Money	$9.85In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	NEMOut of the Money	---Out 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	$10.10In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	NEMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
NEMIn the Money	$9.55In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	NEMOut of the Money	---Out 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	$10.05In the Money	$11.75In the Money	$8.44In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$44.00	NEMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
NEMIn the Money	$9.55In the Money	$9.70In the Money	$10.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$44.50	NEMOut of the Money	---Out 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	$7.15In the Money	$10.20In the Money	$9.87In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$45.00	NEMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
NEMIn the Money	$7.55In 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$45.50	NEMOut of the Money	---Out 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	$7.10In the Money	$9.20In the Money	$8.20In the Money	$-1.50In the Money	8In the Money	6In the Money	Filter Table By Strike Price of$46.00	NEMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
NEMIn the Money	$6.55In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	NEMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NEMIn the Money	$5.15In the Money	$8.15In the Money	$7.02In the Money	$-1.75In the Money	3In the Money	88In the Money	Filter Table By Strike Price of$47.00	NEMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money
NEMIn the Money	$5.05In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	NEMOut of the Money	---Out 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	$6.10In the Money	$7.20In the Money	$6.50In the Money	$1.00In the Money	7In the Money	14In the Money	Filter Table By Strike Price of$48.00	NEMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
NEMIn the Money	$5.60In the Money	$6.70In the Money	$6.40In the Money	$1.60In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$48.50	NEMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
NEMIn the Money	$5.10In the Money	$6.20In the Money	$5.20In the Money	$0.70In the Money	4In the Money	13In the Money	Filter Table By Strike Price of$49.00	NEMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	113Out of the Money
NEMIn the Money	$2.61In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	NEMOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	153Out of the Money
NEMIn the Money	$4.15In the Money	$4.70In the Money	$4.17In the Money	$0.77In the Money	10In the Money	145In the Money	Filter Table By Strike Price of$50.00	NEMOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	22Out of the Money	161Out of the Money
NEMIn the Money	$3.20In the Money	$4.00In the Money	$3.08In the Money	$0.41In the Money	10In the Money	86In the Money	Filter Table By Strike Price of$51.00	NEMOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	174Out of the Money	416Out of the Money
NEMIn the Money	$2.28In the Money	$2.36In the Money	$2.26In the Money	$0.68In the Money	12In the Money	125In the Money	Filter Table By Strike Price of$52.00	NEMNear the Money	$0.03Near the Money	$0.17Near the Money	$0.14Near the Money	$-0.21Near the Money	354Near the Money	572Near the Money
NEMIn the Money	$1.39In the Money	$1.56In the Money	$1.47In the Money	$0.39In the Money	157In the Money	774In the Money	Filter Table By Strike Price of$53.00	NEMNear the Money	$0.13Near the Money	$0.34Near the Money	$0.34Near the Money	$-0.24Near the Money	758Near the Money	747Near the Money
NEMUnderlying issue's last price	$0.84Underlying issue's last price	$0.88Underlying issue's last price	$0.88Underlying issue's last price	$0.31Underlying issue's last price	91Underlying issue's last price	561Underlying issue's last price	Filter Table By Strike Price of$54.00Underlying issue's last price	NEMUnderlying issue's last price	$0.67Underlying issue's last price	$0.70Underlying issue's last price	$0.70Underlying issue's last price	$-0.37Underlying issue's last price	136Underlying issue's last price	774Underlying issue's last price
NEMNear the Money	$0.42Near the Money	$0.46Near the Money	$0.42Near the Money	$0.13Near the Money	627Near the Money	941Near the Money	Filter Table By Strike Price of$55.00	NEMIn the Money	$1.25In the Money	$1.30In the Money	$1.29In the Money	$-0.50In the Money	80In the Money	801In the Money
NEMNear the Money	$0.18Near the Money	$0.21Near the Money	$0.21Near the Money	$0.09Near the Money	1,426Near the Money	2,740Near the Money	Filter Table By Strike Price of$56.00	NEMIn the Money	$1.88In the Money	$2.09In the Money	$2.10In the Money	$-0.75In the Money	39In the Money	411In the Money
NEMNear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$0.02Near the Money	127Near the Money	1,179Near the Money	Filter Table By Strike Price of$57.00	NEMIn the Money	$2.78In the Money	$3.80In the Money	$2.80In the Money	$0.38In the Money	10In the Money	197In the Money
NEMOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	34Out of the Money	460Out of the Money	Filter Table By Strike Price of$58.00	NEMIn the Money	$2.91In the Money	$5.00In the Money	$2.61In the Money	$0.00In the Money	---In the Money	2In the Money
NEMOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money	Filter Table By Strike Price of$59.00	NEMIn the Money	$3.90In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.06Out of the Money	16Out of the Money	1,760Out of the Money	Filter Table By Strike Price of$60.00	NEMIn the Money	$4.25In the Money	$7.80In the Money	$5.75In the Money	$-0.95In the Money	4In the Money	1In the Money
NEMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money	Filter Table By Strike Price of$61.00	NEMIn the Money	$6.15In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$62.00	NEMIn the Money	$6.55In the Money	$7.95In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money
NEMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$63.00	NEMIn the Money	$7.85In the Money	$9.95In the Money	$7.85In the Money	$0.00In the Money	---In the Money	5In the Money
NEMOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$64.00	NEMIn the Money	$7.75In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	---Out of the Money	$0.08Out 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$65.00	NEMIn the Money	$8.85In the Money	$12.75In the Money	$10.25In the Money	$10.25In the Money	12In the Money	---In the Money
NEMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$66.00	NEMIn the Money	$9.85In the Money	$13.65In the Money	$10.70In the Money	$0.00In the Money	---In the Money	3In the Money
NEMOut of the Money	---Out 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$67.00	NEMIn the Money	$11.85In the Money	$14.95In the Money	$12.75In the Money	$12.75In the Money	3In the Money	---In the Money
NEMOut of the Money	---Out 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$68.00	NEMIn the Money	$12.05In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	---Out 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$69.00	NEMIn the Money	$13.85In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NEMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$70.00	NEMIn the Money	$14.85In the Money	$15.95In the Money	$15.85In the Money	$15.85In the Money	2In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)