$127.64
2.562.05%
al cierre: Aug 20, 5:00 PM EST
$127.78
0.140.11%
After hour: 7:19 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)
0.45
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
-0%
Bid71.35
Ask73.95
volume0
Intrest2
Strike
55
55
Last Price0.1Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price65.69Aug 19, 2026
Change
-0%
Bid66.35
Ask68.95
volume0
Intrest6
Strike
60
60
Last Price0.11Jul 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest41
Last Price60.05Aug 19, 2026
Change
-0%
Bid61.5
Ask63.95
volume0
Intrest46
Strike
65
65
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest223
Last Price44.89Aug 13, 2026
Change
-0%
Bid56.5
Ask58.95
volume0
Intrest67
Strike
70
70
Last Price0.05Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest151
Last Price50.95Aug 19, 2026
Change
-0%
Bid51.55
Ask53.9
volume0
Intrest92
Strike
75
75
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest802
Last Price-
Change
-
Bid48.5
Ask50.9
volume0
Intrest0
Strike
78
78
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest289
Last Price-
Change
-
Bid47.5
Ask49.9
volume0
Intrest0
Strike
79
79
Last Price0.87Jul 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price37.19Aug 18, 2026
Change
-0%
Bid46.5
Ask48.9
volume0
Intrest40
Strike
80
80
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.25
volume2
Intrest1769
Last Price43.7Aug 19, 2026
Change
-0%
Bid45.5
Ask47.9
volume0
Intrest11
Strike
81
81
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price34.75Aug 18, 2026
Change
-0%
Bid44.5
Ask46.95
volume0
Intrest1
Strike
82
82
Last Price0.58Aug 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest49
Last Price34.63Aug 18, 2026
Change
-0%
Bid44
Ask46.45
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%
Bid43.5
Ask45.95
volume0
Intrest11
Strike
83
83
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Last Price-
Change
-
Bid42.5
Ask44.9
volume0
Intrest0
Strike
84
84
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest49
Last Price38.85Aug 19, 2026
Change
-0%
Bid41.5
Ask43.9
volume0
Intrest221
Strike
85
85
Last Price0.06Aug 20, 2026
Change
0.0440%
Bid-
Ask2.13
volume5
Intrest2294
Last Price30.7Aug 18, 2026
Change
-0%
Bid40.5
Ask42.9
volume0
Intrest4
Strike
86
86
Last Price0.26Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest49
Last Price-
Change
-
Bid39.35
Ask41.95
volume0
Intrest0
Strike
87
87
Last Price0.84Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1333
Last Price26.77Aug 13, 2026
Change
-0%
Bid39
Ask41.45
volume0
Intrest23
Strike
87.5
87.5
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4492
Last Price30.75Aug 18, 2026
Change
-0%
Bid38.5
Ask40.9
volume0
Intrest8
Strike
88
88
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest167
Last Price29.75Aug 18, 2026
Change
-0%
Bid37.5
Ask39.9
volume0
Intrest1
Strike
89
89
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Last Price36.11Aug 20, 2026
Change
0.220.61%
Bid36.7
Ask38.55
volume3
Intrest464
Strike
90
90
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest2968
Last Price33.7Aug 19, 2026
Change
-0%
Bid35.5
Ask38.4
volume0
Intrest102
Strike
91
91
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest59
Last Price33.29Aug 19, 2026
Change
-0%
Bid34.5
Ask36.9
volume0
Intrest126
Strike
92
92
Last Price0.11Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest45
Last Price33.23Aug 19, 2026
Change
-0%
Bid34
Ask36.4
volume0
Intrest246
Strike
92.5
92.5
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2417
Last Price25.07Aug 18, 2026
Change
-0%
Bid33.5
Ask36.4
volume0
Intrest196
Strike
93
93
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest322
Last Price19.5Aug 07, 2026
Change
-0%
Bid32.5
Ask35.25
volume0
Intrest118
Strike
94
94
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest155
Last Price32.88Aug 20, 2026
Change
4.1814.56%
Bid32
Ask33.4
volume9
Intrest1386
Strike
95
95
Last Price0.41Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1683
Last Price21.74Aug 18, 2026
Change
-0%
Bid30.6
Ask32.9
volume0
Intrest37
Strike
96
96
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price19.6Aug 18, 2026
Change
-0%
Bid29.5
Ask31.9
volume0
Intrest86
Strike
97
97
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Last Price30.41Aug 20, 2026
Change
10.9256.03%
Bid29.4
Ask31.4
volume2
Intrest1349
Strike
97.5
97.5
Last Price0.03Aug 20, 2026
Change
0.0125%
Bid-
Ask0.22
volume2
Intrest1915
Last Price26.68Aug 19, 2026
Change
-0%
Bid28.55
Ask30.9
volume0
Intrest337
Strike
98
98
Last Price0.03Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price19.09Aug 14, 2026
Change
-0%
Bid27.5
Ask29.9
volume0
Intrest123
Strike
99
99
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price28.2Aug 20, 2026
Change
3.9216.14%
Bid26.95
Ask28.9
volume27
Intrest4272
Strike
100
100
Last Price0.02Aug 20, 2026
Change
0.0675%
Bid-
Ask0.04
volume604
Intrest2804
Last Price26.78Aug 20, 2026
Change
6.8634.44%
Bid25.85
Ask27.9
volume18
Intrest94
Strike
101
101
Last Price0.14Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price26.35Aug 20, 2026
Change
3.4515.07%
Bid24.9
Ask26.5
volume3
Intrest505
Strike
102
102
Last Price0.07Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price24.9Aug 20, 2026
Change
2.139.35%
Bid23.6
Ask25.95
volume1
Intrest52
Strike
103
103
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest158
Last Price23.85Aug 20, 2026
Change
11.187.06%
Bid22.6
Ask24.9
volume12
Intrest320
Strike
104
104
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.02
volume1
Intrest142
Last Price22.7Aug 20, 2026
Change
2.4512.1%
Bid22.05
Ask23.85
volume64
Intrest3000
Strike
105
105
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest3195
Last Price21.79Aug 20, 2026
Change
3.0916.52%
Bid20.6
Ask22.9
volume12
Intrest29
Strike
106
106
Last Price0.07Aug 14, 2026
Change
-0%
Bid-
Ask1.81
volume0
Intrest327
Last Price18.78Aug 19, 2026
Change
-0%
Bid19.8
Ask21.9
volume0
Intrest633
Strike
107
107
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest43
Last Price18.88Aug 20, 2026
Change
9.77107.24%
Bid18.9
Ask20.9
volume2
Intrest23
Strike
108
108
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask1.68
volume0
Intrest70
Last Price6.68Aug 13, 2026
Change
-0%
Bid17.95
Ask19.75
volume0
Intrest2
Strike
109
109
Last Price0.01Aug 20, 2026
Change
0.0990%
Bid-
Ask1.77
volume1
Intrest267
Last Price18.15Aug 20, 2026
Change
3.2721.98%
Bid17.2
Ask18.1
volume71
Intrest5027
Strike
110
110
Last Price0.08Aug 20, 2026
Change
0.07700%
Bid-
Ask0.04
volume7
Intrest2596
Last Price6.3Aug 18, 2026
Change
-0%
Bid15.5
Ask17.9
volume0
Intrest16
Strike
111
111
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.2
volume2
Intrest95
Last Price11.5Aug 19, 2026
Change
-0%
Bid14.5
Ask16.95
volume0
Intrest70
Strike
112
112
Last Price0.01Aug 20, 2026
Change
0.0685.71%
Bid-
Ask0.28
volume2
Intrest87
Last Price14.59Aug 20, 2026
Change
1.6112.4%
Bid13.6
Ask15.6
volume11
Intrest157
Strike
113
113
Last Price0.01Aug 20, 2026
Change
0.0583.33%
Bid-
Ask0.54
volume1
Intrest142
Last Price11.88Aug 19, 2026
Change
-0%
Bid13.1
Ask14.95
volume0
Intrest27
Strike
114
114
Last Price0.04Aug 20, 2026
Change
0.0233.33%
Bid-
Ask0.12
volume11
Intrest1019
Last Price12.64Aug 20, 2026
Change
2.7127.29%
Bid12
Ask13.85
volume67
Intrest7565
Strike
115
115
Last Price0.02Aug 20, 2026
Change
0.0250%
Bid-
Ask0.22
volume59
Intrest885
Last Price11.55Aug 20, 2026
Change
3.1938.16%
Bid10.75
Ask12.25
volume28
Intrest235
Strike
116
116
Last Price0.03Aug 20, 2026
Change
0.0872.73%
Bid-
Ask0.51
volume31
Intrest134
Last Price10.95Aug 20, 2026
Change
3.6249.39%
Bid10
Ask11.8
volume6
Intrest311
Strike
117
117
Last Price0.01Aug 20, 2026
Change
0.1191.67%
Bid-
Ask0.13
volume10
Intrest111
Last Price10Aug 20, 2026
Change
3.144.93%
Bid8.75
Ask10.25
volume7
Intrest126
Strike
118
118
Last Price0.15Aug 20, 2026
Change
0.016.25%
Bid-
Ask0.3
volume4
Intrest164
Last Price9Aug 20, 2026
Change
3.6467.91%
Bid7.55
Ask9.9
volume1
Intrest165
Strike
119
119
Last Price0.05Aug 20, 2026
Change
0.1372.22%
Bid-
Ask0.36
volume47
Intrest106
Last Price7.63Aug 20, 2026
Change
2.4948.44%
Bid7
Ask8.4
volume104
Intrest1801
Strike
120
120
Last Price0.02Aug 20, 2026
Change
0.2392%
Bid0.01
Ask0.03
volume194
Intrest521
Last Price7Aug 20, 2026
Change
2.5456.95%
Bid6.15
Ask7.95
volume6
Intrest279
Strike
121
121
Last Price0.03Aug 20, 2026
Change
0.3391.67%
Bid-
Ask0.28
volume15
Intrest19
Last Price6.03Aug 20, 2026
Change
3.08104.41%
Bid5.05
Ask6.3
volume10
Intrest760
Strike
122
122
Last Price0.08Aug 20, 2026
Change
0.4484.62%
Bid-
Ask0.13
volume38
Intrest49
Last Price4.95Aug 20, 2026
Change
2.61111.54%
Bid4.15
Ask5.55
volume24
Intrest241
Strike
123
123
Last Price0.11Aug 20, 2026
Change
0.9589.62%
Bid0.1
Ask0.28
volume90
Intrest248
Last Price3.89Aug 20, 2026
Change
1.6976.82%
Bid3.4
Ask4.85
volume27
Intrest116
Strike
124
124
Last Price0.2Aug 20, 2026
Change
1.184.62%
Bid0.01
Ask0.37
volume6
Intrest47
Last Price2.81Aug 20, 2026
Change
0.9248.68%
Bid2.7
Ask4
volume562
Intrest2520
Strike
125
125
Last Price0.34Aug 20, 2026
Change
1.5782.2%
Bid0.14
Ask0.46
volume392
Intrest76
Last Price2.4Aug 20, 2026
Change
0.9464.38%
Bid1.89
Ask2.73
volume44
Intrest349
Strike
126
126
Last Price0.5Aug 20, 2026
Change
280%
Bid0.4
Ask0.93
volume45
Intrest26
Last Price2.03Aug 20, 2026
Change
0.9486.24%
Bid1.34
Ask2.37
volume58
Intrest327
Strike
127
127
Last Price0.99Aug 20, 2026
Change
2.7173.24%
Bid0.73
Ask1.26
volume31
Intrest7
Last Price1.2Aug 20, 2026
Change
0.5584.62%
Bid1.05
Ask1.36
volume214
Intrest173
Strike
128
128
Last Price1.25Aug 20, 2026
Change
2.5567.11%
Bid1.13
Ask1.8
volume62
Intrest3
Last Price0.89Aug 20, 2026
Change
0.4497.78%
Bid0.49
Ask1.11
volume659
Intrest108
Strike
129
129
Last Price1.98Aug 20, 2026
Change
2.8258.75%
Bid1.68
Ask2.29
volume24
Intrest1
Last Price0.69Aug 20, 2026
Change
0.376.92%
Bid0.49
Ask0.62
volume236
Intrest1303
Strike
130
130
Last Price5Aug 20, 2026
Change
0.712.28%
Bid2.12
Ask4.2
volume1
Intrest5
Last Price0.65Aug 20, 2026
Change
0.37132.14%
Bid-
Ask0.55
volume1
Intrest69
Strike
131
131
Last Price5.73Aug 19, 2026
Change
-0%
Bid2.6
Ask4.4
volume0
Intrest2
Last Price0.33Aug 20, 2026
Change
0.1473.68%
Bid0.13
Ask0.35
volume19
Intrest92
Strike
132
132
Last Price5.38Aug 20, 2026
Change
1.2618.98%
Bid3.45
Ask5.85
volume1
Intrest2
Last Price0.17Aug 20, 2026
Change
-
Bid-
Ask0.47
volume5
Intrest0
Strike
133
133
Last Price6.29Aug 20, 2026
Change
-
Bid4.35
Ask6.55
volume1
Intrest0
Last Price0.11Aug 20, 2026
Change
-
Bid0.11
Ask0.35
volume211
Intrest0
Strike
134
134
Last Price-
Change
-
Bid5.45
Ask7.7
volume0
Intrest0
Last Price0.1Aug 20, 2026
Change
0.0225%
Bid-
Ask0.11
volume468
Intrest7990
Strike
135
135
Last Price31.4Aug 06, 2026
Change
-0%
Bid6.25
Ask7.95
volume0
Intrest16
Last Price0.13Aug 20, 2026
Change
-
Bid-
Ask1.7
volume177
Intrest0
Strike
136
136
Last Price-
Change
-
Bid7.3
Ask9.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.17
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid8.25
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid9.25
Ask11.6
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.7
volume5
Intrest627
Strike
140
140
Last Price36.4Aug 06, 2026
Change
-0%
Bid11.25
Ask13.65
volume0
Intrest13
Last Price0.13Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5181
Strike
145
145
Last Price-
Change
-
Bid15.35
Ask19.35
volume0
Intrest0
Last Price0.23Aug 19, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest921
Strike
150
150
Last Price39.6Jun 17, 2026
Change
-0%
Bid20.35
Ask24.35
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5253
Strike
155
155
Last Price-
Change
-
Bid25.25
Ask29.35
volume0
Intrest0
Last Price0.04Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest555
Strike
160
160
Last Price-
Change
-
Bid30.25
Ask34.35
volume0
Intrest0
Last Price0.12Aug 11, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest62
Strike
165
165
Last Price-
Change
-
Bid36.1
Ask38.7
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest141
Strike
170
170
Last Price42.31Aug 20, 2026
Change
12.2922.51%
Bid41.1
Ask43.65
volume2
Intrest2
Last Price0.04Aug 20, 2026
Change
0.03300%
Bid-
Ask0.01
volume2
Intrest371
Strike
175
175
Last Price59.62Aug 13, 2026
Change
-0%
Bid46.15
Ask48.65
volume0
Intrest0
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest603
Strike
180
180
Last Price-
Change
-
Bid51.1
Ask54.25
volume0
Intrest0
Last Price0.05Aug 07, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest163
Strike
185
185
Last Price-
Change
-
Bid56.1
Ask58.65
volume0
Intrest0