$125.08
9.107.85%
al cierre: Aug 19, 5:00 PM EST
$125.10
0.020.02%
After hour: 7:59 PM EST
Newmont Corp Cadena de Opciones
NEMNYSE
PRO
Dividendo: La fecha límite del dividendo es dentro de 14 días
Newmont Options
View Newmont (NEM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.25
P/C Ratio (OI)
0.68
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price70.67Aug 19, 2026
Change
4.476.75%
Bid68.6
Ask70.55
volume2
Intrest1
Strike
55
55
Last Price0.1Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price65.69Aug 19, 2026
Change
11.821.9%
Bid63.65
Ask65.55
volume2
Intrest6
Strike
60
60
Last Price0.11Jul 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest41
Last Price60.05Aug 19, 2026
Change
5.7110.51%
Bid58.2
Ask61.5
volume20
Intrest46
Strike
65
65
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest223
Last Price44.89Aug 13, 2026
Change
-0%
Bid53.65
Ask55.75
volume0
Intrest67
Strike
70
70
Last Price0.05Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest151
Last Price50.95Aug 19, 2026
Change
8.4519.88%
Bid48.45
Ask51.65
volume1
Intrest93
Strike
75
75
Last Price0.01Aug 19, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume7
Intrest795
Last Price-
Change
-
Bid45.45
Ask48.7
volume0
Intrest0
Strike
78
78
Last Price0.03Aug 19, 2026
Change
0.0240%
Bid-
Ask0.04
volume15
Intrest276
Last Price-
Change
-
Bid44.1
Ask48.1
volume0
Intrest0
Strike
79
79
Last Price0.87Jul 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price37.19Aug 18, 2026
Change
-0%
Bid43.45
Ask46.65
volume0
Intrest40
Strike
80
80
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1769
Last Price43.7Aug 19, 2026
Change
8.0722.65%
Bid42.65
Ask45.15
volume10
Intrest1
Strike
81
81
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price34.75Aug 18, 2026
Change
-0%
Bid41.1
Ask44.4
volume0
Intrest1
Strike
82
82
Last Price0.58Aug 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest49
Last Price34.63Aug 18, 2026
Change
-0%
Bid40.6
Ask43.9
volume0
Intrest1
Strike
82.5
82.5
Last Price0.03Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price34.2Aug 18, 2026
Change
-0%
Bid40.85
Ask43.4
volume0
Intrest11
Strike
83
83
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Last Price-
Change
-
Bid39.1
Ask42.4
volume0
Intrest0
Strike
84
84
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest49
Last Price38.85Aug 19, 2026
Change
7.222.75%
Bid38.2
Ask40.8
volume2
Intrest221
Strike
85
85
Last Price0.1Aug 19, 2026
Change
0.0342.86%
Bid-
Ask2.13
volume5
Intrest2299
Last Price30.7Aug 18, 2026
Change
-0%
Bid37.45
Ask40.7
volume0
Intrest4
Strike
86
86
Last Price0.26Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest49
Last Price-
Change
-
Bid36.2
Ask39.95
volume0
Intrest0
Strike
87
87
Last Price0.84Aug 19, 2026
Change
0.838300%
Bid-
Ask0.05
volume1
Intrest1333
Last Price26.77Aug 13, 2026
Change
-0%
Bid35.65
Ask39.15
volume0
Intrest23
Strike
87.5
87.5
Last Price0.02Aug 19, 2026
Change
0.2692.86%
Bid-
Ask2.13
volume18
Intrest4474
Last Price30.75Aug 18, 2026
Change
-0%
Bid35.65
Ask37.65
volume0
Intrest8
Strike
88
88
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest158
Last Price29.75Aug 18, 2026
Change
-0%
Bid34.65
Ask36.65
volume0
Intrest1
Strike
89
89
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Last Price35.89Aug 19, 2026
Change
8.0628.96%
Bid33.15
Ask36.1
volume2
Intrest464
Strike
90
90
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest2969
Last Price33.7Aug 19, 2026
Change
27.94485.07%
Bid32.15
Ask35.25
volume10
Intrest102
Strike
91
91
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest59
Last Price33.29Aug 19, 2026
Change
8.0732%
Bid31.15
Ask34.15
volume4
Intrest129
Strike
92
92
Last Price0.11Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest45
Last Price33.23Aug 19, 2026
Change
5.4319.53%
Bid30.65
Ask33.65
volume1
Intrest247
Strike
92.5
92.5
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2417
Last Price25.07Aug 18, 2026
Change
-0%
Bid30.15
Ask33.25
volume0
Intrest196
Strike
93
93
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest322
Last Price19.5Aug 07, 2026
Change
-0%
Bid29.15
Ask32.15
volume0
Intrest118
Strike
94
94
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest155
Last Price28.7Aug 19, 2026
Change
5.0521.35%
Bid28.55
Ask30.85
volume51
Intrest1396
Strike
95
95
Last Price0.41Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1683
Last Price21.74Aug 18, 2026
Change
-0%
Bid27.65
Ask29.75
volume0
Intrest37
Strike
96
96
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price19.6Aug 18, 2026
Change
-0%
Bid26.65
Ask28.95
volume0
Intrest86
Strike
97
97
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Last Price19.49Aug 18, 2026
Change
-0%
Bid25.65
Ask28.8
volume0
Intrest1349
Strike
97.5
97.5
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1915
Last Price26.68Aug 19, 2026
Change
4.7821.83%
Bid25.65
Ask27.75
volume7
Intrest344
Strike
98
98
Last Price0.03Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price19.09Aug 14, 2026
Change
-0%
Bid24.15
Ask26.85
volume0
Intrest123
Strike
99
99
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Last Price24.28Aug 19, 2026
Change
849.14%
Bid23.7
Ask26.2
volume16
Intrest4278
Strike
100
100
Last Price0.08Aug 19, 2026
Change
0.271.43%
Bid-
Ask0.14
volume1
Intrest2803
Last Price19.92Aug 17, 2026
Change
-0%
Bid22.65
Ask24.5
volume0
Intrest94
Strike
101
101
Last Price0.14Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price22.9Aug 19, 2026
Change
4.5524.8%
Bid21.8
Ask23.65
volume1
Intrest506
Strike
102
102
Last Price0.07Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price22.77Aug 19, 2026
Change
7.2746.9%
Bid20.65
Ask22.5
volume1
Intrest53
Strike
103
103
Last Price0.03Aug 19, 2026
Change
0.2890.32%
Bid-
Ask0.01
volume1
Intrest157
Last Price12.75Aug 18, 2026
Change
-0%
Bid19.15
Ask21.5
volume0
Intrest320
Strike
104
104
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest142
Last Price20.25Aug 19, 2026
Change
9.1482.27%
Bid19.8
Ask21.25
volume24
Intrest3003
Strike
105
105
Last Price0.01Aug 19, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume11
Intrest3196
Last Price18.7Aug 19, 2026
Change
8.278.1%
Bid17.65
Ask19.5
volume10
Intrest23
Strike
106
106
Last Price0.07Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest327
Last Price18.78Aug 19, 2026
Change
9.42100.64%
Bid16.15
Ask19.05
volume8
Intrest633
Strike
107
107
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest43
Last Price9.11Aug 18, 2026
Change
-0%
Bid15.65
Ask17.95
volume0
Intrest23
Strike
108
108
Last Price0.01Aug 19, 2026
Change
0.0685.71%
Bid-
Ask2.13
volume4
Intrest70
Last Price6.68Aug 13, 2026
Change
-0%
Bid14.15
Ask16.85
volume0
Intrest2
Strike
109
109
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest267
Last Price14.88Aug 19, 2026
Change
8.33127.18%
Bid14.2
Ask15.9
volume64
Intrest5041
Strike
110
110
Last Price0.01Aug 19, 2026
Change
0.190.91%
Bid-
Ask0.14
volume29
Intrest2603
Last Price6.3Aug 18, 2026
Change
-0%
Bid12.15
Ask14.8
volume0
Intrest16
Strike
111
111
Last Price0.01Aug 19, 2026
Change
0.2796.43%
Bid-
Ask0.53
volume54
Intrest113
Last Price11.5Aug 19, 2026
Change
6.66137.6%
Bid11.7
Ask13.5
volume4
Intrest70
Strike
112
112
Last Price0.07Aug 19, 2026
Change
0.485.11%
Bid-
Ask0.57
volume22
Intrest88
Last Price12.98Aug 19, 2026
Change
6.0888.12%
Bid10.2
Ask12.85
volume4
Intrest160
Strike
113
113
Last Price0.06Aug 19, 2026
Change
0.5690.32%
Bid0.01
Ask0.09
volume76
Intrest145
Last Price11.88Aug 19, 2026
Change
8.14217.65%
Bid9.2
Ask11.75
volume4
Intrest28
Strike
114
114
Last Price0.06Aug 19, 2026
Change
0.8193.1%
Bid0.02
Ask0.06
volume131
Intrest1043
Last Price9.93Aug 19, 2026
Change
7.44298.8%
Bid9
Ask10.65
volume79
Intrest7867
Strike
115
115
Last Price0.04Aug 19, 2026
Change
1.1196.52%
Bid0.02
Ask0.11
volume215
Intrest903
Last Price8.36Aug 19, 2026
Change
6.41328.72%
Bid7.55
Ask10.2
volume30
Intrest252
Strike
116
116
Last Price0.11Aug 19, 2026
Change
1.593.17%
Bid0.04
Ask0.05
volume77
Intrest145
Last Price7.33Aug 19, 2026
Change
5.74361.01%
Bid7.3
Ask9
volume4
Intrest314
Strike
117
117
Last Price0.12Aug 19, 2026
Change
1.9894.29%
Bid0.05
Ask0.4
volume62
Intrest166
Last Price6.9Aug 19, 2026
Change
5.81533.03%
Bid6.5
Ask8.3
volume54
Intrest133
Strike
118
118
Last Price0.16Aug 19, 2026
Change
2.5794.14%
Bid0.05
Ask0.21
volume51
Intrest158
Last Price5.36Aug 19, 2026
Change
4.36436%
Bid5
Ask6.65
volume78
Intrest186
Strike
119
119
Last Price0.18Aug 19, 2026
Change
3.0794.46%
Bid0.1
Ask0.46
volume87
Intrest153
Last Price5.14Aug 19, 2026
Change
4.47667.16%
Bid4.25
Ask6.1
volume446
Intrest1941
Strike
120
120
Last Price0.25Aug 19, 2026
Change
3.3593.06%
Bid0.25
Ask0.26
volume397
Intrest301
Last Price4.46Aug 19, 2026
Change
3.93741.51%
Bid3.8
Ask5.1
volume286
Intrest398
Strike
121
121
Last Price0.36Aug 19, 2026
Change
2.486.96%
Bid0.06
Ask1.78
volume32
Intrest13
Last Price2.95Aug 19, 2026
Change
2.54619.51%
Bid3.05
Ask4.6
volume55
Intrest773
Strike
122
122
Last Price0.52Aug 19, 2026
Change
5.0890.71%
Bid0.48
Ask1.18
volume49
Intrest15
Last Price2.34Aug 19, 2026
Change
2.04680%
Bid2.46
Ask4.05
volume186
Intrest308
Strike
123
123
Last Price1.06Aug 19, 2026
Change
3.9979.01%
Bid0.73
Ask1.37
volume58
Intrest204
Last Price2.2Aug 19, 2026
Change
1.97856.52%
Bid1.99
Ask2.69
volume39
Intrest118
Strike
124
124
Last Price1.3Aug 19, 2026
Change
3.271.11%
Bid1.03
Ask2.1
volume52
Intrest3
Last Price1.89Aug 19, 2026
Change
1.7894.74%
Bid1.78
Ask2
volume709
Intrest2378
Strike
125
125
Last Price1.91Aug 19, 2026
Change
5.4474.01%
Bid1.45
Ask1.82
volume68
Intrest39
Last Price1.46Aug 19, 2026
Change
1.381725%
Bid1.1
Ask1.65
volume186
Intrest213
Strike
126
126
Last Price2.5Aug 19, 2026
Change
5.7669.73%
Bid2.06
Ask2.45
volume31
Intrest1
Last Price1.09Aug 19, 2026
Change
0.92541.18%
Bid0.79
Ask1.3
volume256
Intrest146
Strike
127
127
Last Price3.7Aug 19, 2026
Change
2.9544.36%
Bid2.63
Ask3.65
volume7
Intrest1
Last Price0.65Aug 19, 2026
Change
0.57712.5%
Bid0.52
Ask0.95
volume162
Intrest93
Strike
128
128
Last Price3.8Aug 19, 2026
Change
6.0461.38%
Bid3
Ask5.05
volume3
Intrest1
Last Price0.45Aug 19, 2026
Change
0.38542.86%
Bid0.18
Ask1.04
volume98
Intrest35
Strike
129
129
Last Price4.8Aug 19, 2026
Change
5.9555.35%
Bid3.5
Ask5.5
volume3
Intrest2
Last Price0.39Aug 19, 2026
Change
0.35875%
Bid0.29
Ask0.49
volume61
Intrest1287
Strike
130
130
Last Price5.7Aug 19, 2026
Change
7.4556.65%
Bid4.35
Ask6.9
volume6
Intrest1
Last Price0.28Aug 19, 2026
Change
0.14100%
Bid0.16
Ask0.43
volume63
Intrest35
Strike
131
131
Last Price5.73Aug 19, 2026
Change
8.3759.36%
Bid5.7
Ask7.6
volume2
Intrest2
Last Price0.19Aug 19, 2026
Change
0.0211.76%
Bid0.01
Ask0.3
volume39
Intrest61
Strike
132
132
Last Price6.64Aug 19, 2026
Change
6.8650.81%
Bid6.75
Ask8.55
volume2
Intrest0
Last Price0.08Aug 19, 2026
Change
0.07700%
Bid-
Ask0.19
volume18
Intrest7990
Strike
135
135
Last Price31.4Aug 06, 2026
Change
-0%
Bid9.4
Ask11.45
volume0
Intrest16
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest627
Strike
140
140
Last Price36.4Aug 06, 2026
Change
-0%
Bid14.6
Ask16.9
volume0
Intrest13
Last Price0.13Aug 19, 2026
Change
0.0423.53%
Bid0.01
Ask0.14
volume3
Intrest5179
Strike
145
145
Last Price-
Change
-
Bid19.1
Ask21.9
volume0
Intrest0
Last Price0.23Aug 19, 2026
Change
0.222200%
Bid-
Ask0.3
volume5
Intrest921
Strike
150
150
Last Price39.6Jun 17, 2026
Change
-0%
Bid24
Ask26.05
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0787.5%
Bid-
Ask0.46
volume23
Intrest5243
Strike
155
155
Last Price-
Change
-
Bid29.25
Ask31.4
volume0
Intrest0
Last Price0.04Aug 05, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest555
Strike
160
160
Last Price-
Change
-
Bid33.8
Ask36.9
volume0
Intrest0
Last Price0.12Aug 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest62
Strike
165
165
Last Price-
Change
-
Bid38.8
Ask41.6
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask2.13
volume31
Intrest130
Strike
170
170
Last Price54.6Aug 13, 2026
Change
-0%
Bid44.55
Ask46.4
volume0
Intrest2
Last Price0.01Aug 11, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest371
Strike
175
175
Last Price59.62Aug 13, 2026
Change
-0%
Bid49.25
Ask51.4
volume0
Intrest0
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest603
Strike
180
180
Last Price-
Change
-
Bid54.5
Ask56.9
volume0
Intrest0
Last Price0.05Aug 07, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest163
Strike
185
185
Last Price-
Change
-
Bid58.85
Ask61.6
volume0
Intrest0