Newmont Options

View Newmont (NEM) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

—

P/C Ratio (OI)

0.81

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

65.0175.0

65.0

175.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price56.18Sep 24, 2026

Change

Bid49.3

Ask52.55

volume0

Intrest2

Strike

Last Price0.2Sep 14, 2026

Change

Bid-

Ask0.01

volume0

Intrest2

Last Price-

Change

Bid44.55

Ask47.55

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price47.38Sep 14, 2026

Change

Bid39.6

Ask42.6

volume0

Intrest7

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price45.75Sep 10, 2026

Change

Bid34.3

Ask37.55

volume0

Intrest10

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price43.75Sep 09, 2026

Change

Bid29.6

Ask32.6

volume0

Intrest6

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

Bid25.1

Ask27.3

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price30.23Sep 17, 2026

Change

Bid20

Ask22.6

volume0

Intrest10

Strike

Last Price0.38Aug 19, 2026

Change

Bid-

Ask2.13

volume0

Intrest1

Last Price21.87Sep 25, 2026

Change

Bid15

Ask16.8

volume0

Intrest11

Strike

100

Last Price0.01Sep 29, 2026

Change

Bid-

Ask1

volume0

Intrest22

Last Price20.13Sep 25, 2026

Change

Bid14.1

Ask15.75

volume0

Intrest10

Strike

101

Last Price0.1Sep 08, 2026

Change

Bid-

Ask2.13

volume0

Intrest50

Last Price21Sep 21, 2026

Change

Bid13.2

Ask14.9

volume0

Intrest0

Strike

102

Last Price1.32Aug 20, 2026

Change

Bid-

Ask0.22

volume0

Intrest2

Last Price-

Change

Bid12.2

Ask13.8

volume0

Intrest0

Strike

103

Last Price0.22Sep 14, 2026

Change

Bid-

Ask0.01

volume0

Intrest17

Last Price12.75Sep 28, 2026

Change

Bid11

Ask13.1

volume0

Intrest4

Strike

104

Last Price0.02Sep 29, 2026

Change

Bid-

Ask0.22

volume0

Intrest30

Last Price11Sep 30, 2026

Change

Bid10

Ask11

volume0

Intrest26

Strike

105

Last Price0.02Sep 29, 2026

Change

Bid-

Ask0.22

volume0

Intrest459

Last Price11.08Sep 29, 2026

Change

Bid8.75

Ask10.8

volume0

Intrest3

Strike

106

Last Price0.42Sep 30, 2026

Change

Bid-

Ask0.22

volume0

Intrest186

Last Price16.72Sep 18, 2026

Change

Bid8.05

Ask9.8

volume0

Intrest4

Strike

107

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.23

volume0

Intrest65

Last Price-

Change

Bid7.2

Ask8.85

volume0

Intrest0

Strike

108

Last Price0.07Sep 30, 2026

Change

Bid-

Ask0.04

volume0

Intrest50

Last Price-

Change

Bid6.2

Ask7.85

volume0

Intrest0

Strike

109

Last Price0.05Sep 30, 2026

Change

Bid0.04

Ask0.07

volume0

Intrest446

Last Price7.38Sep 29, 2026

Change

Bid5.05

Ask6.9

volume0

Intrest18

Strike

110

Last Price0.59Sep 30, 2026

Change

Bid-

Ask2.21

volume0

Intrest543

Last Price-

Change

Bid4.1

Ask6

volume0

Intrest0

Strike

111

Last Price0.44Sep 28, 2026

Change

Bid0.13

Ask0.5

volume0

Intrest64

Last Price4.85Sep 28, 2026

Change

Bid3.4

Ask5.35

volume0

Intrest1

Strike

112

Last Price0.32Sep 30, 2026

Change

Bid0.2

Ask0.59

volume0

Intrest155

Last Price3.55Sep 30, 2026

Change

Bid2.8

Ask3.7

volume0

Intrest835

Strike

113

Last Price0.51Sep 30, 2026

Change

Bid0.35

Ask0.73

volume0

Intrest195

Last Price4.37Sep 28, 2026

Change

Bid1.88

Ask3.2

volume0

Intrest3

Strike

114

Last Price0.8Sep 30, 2026

Change

Bid0.63

Ask1

volume0

Intrest235

Last Price1.89Sep 30, 2026

Change

Bid1.3

Ask2.29

volume0

Intrest59

Strike

115

Last Price1.07Sep 30, 2026

Change

Bid0.97

Ask1.4

volume0

Intrest381

Last Price1.36Sep 30, 2026

Change

Bid0.99

Ask1.62

volume0

Intrest65

Strike

116

Last Price1.48Sep 30, 2026

Change

Bid1.38

Ask2.14

volume0

Intrest47

Last Price1.14Sep 30, 2026

Change

Bid0.64

Ask1.27

volume0

Intrest82

Strike

117

Last Price2.03Sep 30, 2026

Change

Bid1.89

Ask2.5

volume0

Intrest102

Last Price0.63Sep 30, 2026

Change

Bid0.32

Ask0.69

volume0

Intrest84

Strike

118

Last Price2.89Sep 30, 2026

Change

Bid2.65

Ask3.6

volume0

Intrest136

Last Price0.43Sep 30, 2026

Change

Bid0.11

Ask0.61

volume0

Intrest123

Strike

119

Last Price3.77Sep 30, 2026

Change

Bid3.4

Ask4.1

volume0

Intrest62

Last Price0.29Sep 30, 2026

Change

Bid0.14

Ask0.37

volume0

Intrest626

Strike

120

Last Price4.55Sep 30, 2026

Change

Bid4.1

Ask5.4

volume0

Intrest225

Last Price0.19Sep 30, 2026

Change

Bid0.07

Ask0.25

volume0

Intrest162

Strike

121

Last Price4.38Sep 29, 2026

Change

Bid4.4

Ask6.3

volume0

Intrest18

Last Price0.12Sep 30, 2026

Change

Bid0.06

Ask0.17

volume0

Intrest159

Strike

122

Last Price6.05Sep 30, 2026

Change

Bid5.9

Ask7.3

volume0

Intrest875

Last Price0.12Sep 30, 2026

Change

Bid0.05

Ask0.17

volume0

Intrest119

Strike

123

Last Price6.61Sep 29, 2026

Change

Bid6.25

Ask8.4

volume0

Intrest10

Last Price0.05Sep 30, 2026

Change

Bid-

Ask0.08

volume0

Intrest287

Strike

124

Last Price6.85Sep 30, 2026

Change

Bid7.1

Ask9.85

volume0

Intrest2

Last Price0.05Sep 30, 2026

Change

Bid-

Ask0.1

volume0

Intrest2239

Strike

125

Last Price9.16Sep 30, 2026

Change

Bid8.65

Ask10.1

volume0

Intrest13

Last Price0.02Sep 30, 2026

Change

Bid-

Ask0.06

volume0

Intrest381

Strike

126

Last Price9.95Sep 30, 2026

Change

Bid9.95

Ask11.1

volume0

Intrest1

Last Price0.02Sep 30, 2026

Change

Bid-

Ask0.12

volume0

Intrest56

Strike

127

Last Price5.65Sep 10, 2026

Change

Bid9.9

Ask12.3

volume0

Intrest0

Last Price0.02Sep 30, 2026

Change

Bid-

Ask0.02

volume0

Intrest169

Strike

128

Last Price11.03Sep 29, 2026

Change

Bid11.25

Ask13.7

volume0

Intrest0

Last Price0.02Sep 30, 2026

Change

Bid-

Ask0.02

volume0

Intrest22

Strike

129

Last Price12.51Sep 29, 2026

Change

Bid12.3

Ask14.05

volume0

Intrest1

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.02

volume0

Intrest2268

Strike

130

Last Price13.39Sep 29, 2026

Change

Bid13.1

Ask15.05

volume0

Intrest2

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.07

volume0

Intrest49

Strike

131

Last Price14.31Sep 29, 2026

Change

Bid14.1

Ask16.4

volume0

Intrest1

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.07

volume0

Intrest102

Strike

132

Last Price15.55Sep 28, 2026

Change

Bid15.25

Ask17.75

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

Bid-

Ask0.02

volume0

Intrest1020

Strike

133

Last Price12Sep 21, 2026

Change

Bid16.05

Ask18.85

volume0

Intrest0

Last Price0.06Sep 30, 2026

Change

Bid-

Ask0.02

volume0

Intrest348

Strike

134

Last Price12.92Sep 21, 2026

Change

Bid17.1

Ask19.85

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.05

volume0

Intrest77

Strike

135

Last Price8.68Aug 26, 2026

Change

Bid18.05

Ask20.85

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.02

volume0

Intrest17

Strike

136

Last Price12.92Sep 02, 2026

Change

Bid19.1

Ask21.85

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.02

volume0

Intrest36

Strike

137

Last Price19.67Sep 28, 2026

Change

Bid20.15

Ask22.75

volume0

Intrest0

Last Price0.07Sep 30, 2026

Change

Bid0.01

Ask0.05

volume0

Intrest30

Strike

138

Last Price-

Change

Bid21.1

Ask23.85

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

Bid0.01

Ask0.02

volume0

Intrest50

Strike

139

Last Price-

Change

Bid22.05

Ask24.85

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.71

volume0

Intrest199

Strike

140

Last Price-

Change

Bid23.05

Ask25.85

volume0

Intrest0

Last Price0.41Sep 17, 2026

Change

Bid-

Ask0.71

volume0

Intrest3

Strike

141

Last Price-

Change

Bid24.1

Ask26.8

volume0

Intrest0

Last Price0.15Sep 23, 2026

Change

Bid-

Ask0.02

volume0

Intrest2

Strike

142

Last Price-

Change

Bid24.95

Ask27.75

volume0

Intrest0

Last Price0.55Sep 22, 2026

Change

Bid-

Ask2.13

volume0

Intrest3

Strike

143

Last Price-

Change

Bid25.9

Ask28.8

volume0

Intrest0

Last Price0.99Sep 10, 2026

Change

Bid-

Ask2.13

volume0

Intrest3

Strike

144

Last Price-

Change

Bid27.1

Ask29.8

volume0

Intrest0

Last Price0.07Sep 23, 2026

Change

Bid-

Ask0.62

volume0

Intrest121

Strike

145

Last Price23.35Sep 14, 2026

Change

Bid27.9

Ask30.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

146

Last Price-

Change

Bid29.25

Ask31.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

147

Last Price-

Change

Bid30.25

Ask32.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

148

Last Price-

Change

Bid30.9

Ask33.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

149

Last Price-

Change

Bid31.95

Ask34.8

volume0

Intrest0

Last Price0.24Sep 23, 2026

Change

Bid-

Ask2.13

volume0

Intrest44

Strike

150

Last Price21.08Aug 28, 2026

Change

Bid32.85

Ask35.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

152.5

Last Price-

Change

Bid35.4

Ask38.25

volume0

Intrest0

Last Price0.01Sep 25, 2026

Change

Bid-

Ask2.13

volume0

Intrest3

Strike

155

Last Price-

Change

Bid38.25

Ask40.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

157.5

Last Price-

Change

Bid40.75

Ask43.25

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

160

Last Price-

Change

Bid43.1

Ask45.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

162.5

Last Price-

Change

Bid45.4

Ask48.25

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

165

Last Price-

Change

Bid48.25

Ask50.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.02

volume0

Intrest0

Strike

170

Last Price-

Change

Bid53.25

Ask55.8

volume0

Intrest0

Last Price0.02Sep 23, 2026

Change

Bid-

Ask0.02

volume0

Intrest18

Strike

175

Last Price-

Change

Bid58.25

Ask60.75

volume0

Intrest0

Newmont Corp オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Newmont Options