$123.41
-0.98-0.79%
가까이에: Sep 18, 5:00 PM EST
$123.10
-0.31-0.25%
시간외: 6:50 PM EST
Benzinga
Benzinga
Benzinga
토요일, 9월 19
Newmont Corp 옵션 체인
NEMNYSE
Newmont Options
View Newmont (NEM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.71
P/C Ratio (OI)
0.85
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price58.43Sep 18, 2026
Change
7.1613.97%
Bid56.45
Ask59.95
volume2
Intrest10
Strike
65
65
Last Price0.21Aug 18, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest2
Last Price53.44Sep 18, 2026
Change
-
Bid51.85
Ask54.4
volume2
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price50.02Sep 17, 2026
Change
-0%
Bid46.8
Ask49.45
volume0
Intrest4
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price43.39Sep 18, 2026
Change
-
Bid42.05
Ask45
volume26
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price38.47Sep 18, 2026
Change
4.7510.99%
Bid36.45
Ask39.4
volume94
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price33.49Sep 18, 2026
Change
-
Bid32.35
Ask34.4
volume68
Intrest0
Strike
90
90
Last Price0.74Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price32.48Sep 18, 2026
Change
-
Bid31.05
Ask34.05
volume2
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price31.5Sep 18, 2026
Change
1046.51%
Bid29.45
Ask33.05
volume2
Intrest1
Strike
92
92
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid29.05
Ask31.45
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price29.22Sep 18, 2026
Change
0.291%
Bid28.05
Ask30.4
volume2
Intrest3
Strike
94
94
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid27.05
Ask29.45
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price31.02Sep 11, 2026
Change
-0%
Bid26.05
Ask28.65
volume0
Intrest1
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid25.05
Ask27.45
volume0
Intrest0
Strike
97
97
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest4
Last Price27.29Sep 02, 2026
Change
-0%
Bid24.05
Ask27.2
volume0
Intrest1
Strike
98
98
Last Price0.92Aug 12, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price19.75Aug 14, 2026
Change
-0%
Bid22.85
Ask25.45
volume0
Intrest3
Strike
99
99
Last Price0.73Aug 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest5
Last Price31.13Aug 28, 2026
Change
-0%
Bid22.1
Ask25
volume0
Intrest24
Strike
100
100
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest20
Last Price32.37Aug 27, 2026
Change
-0%
Bid21.05
Ask23.45
volume0
Intrest12
Strike
101
101
Last Price0.12Sep 04, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest25
Last Price20.93Sep 16, 2026
Change
-0%
Bid20.05
Ask22.45
volume0
Intrest34
Strike
102
102
Last Price1.09Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price12.4Aug 07, 2026
Change
-0%
Bid18.85
Ask21.45
volume0
Intrest0
Strike
103
103
Last Price0.63Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price12.23Aug 07, 2026
Change
-0%
Bid18.05
Ask21
volume0
Intrest2
Strike
104
104
Last Price0.69Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest6
Last Price17.5Sep 18, 2026
Change
2.110.71%
Bid16.85
Ask18.95
volume9
Intrest23
Strike
105
105
Last Price0.01Sep 18, 2026
Change
0.8698.85%
Bid-
Ask2.13
volume8
Intrest33
Last Price19.41Sep 16, 2026
Change
-0%
Bid16.05
Ask19
volume0
Intrest14
Strike
106
106
Last Price0.33Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest10
Last Price18.45Sep 17, 2026
Change
-0%
Bid14.5
Ask17.25
volume0
Intrest3
Strike
107
107
Last Price0.18Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest6
Last Price18.99Aug 19, 2026
Change
-0%
Bid13.5
Ask17.1
volume0
Intrest1
Strike
108
108
Last Price0.89Sep 18, 2026
Change
0.3256.14%
Bid-
Ask0.03
volume2
Intrest5
Last Price22.27Aug 25, 2026
Change
-0%
Bid12.9
Ask15.5
volume0
Intrest6
Strike
109
109
Last Price0.13Sep 18, 2026
Change
0.0330%
Bid-
Ask0.04
volume12
Intrest16
Last Price12.05Sep 16, 2026
Change
-0%
Bid12.2
Ask14.5
volume0
Intrest42
Strike
110
110
Last Price0.04Sep 18, 2026
Change
0.0555.56%
Bid-
Ask0.05
volume16
Intrest328
Last Price11.5Sep 15, 2026
Change
-0%
Bid10.9
Ask13.55
volume0
Intrest22
Strike
111
111
Last Price0.74Sep 18, 2026
Change
0.64640%
Bid-
Ask0.94
volume1
Intrest107
Last Price21.41Aug 27, 2026
Change
-0%
Bid9.9
Ask12.6
volume0
Intrest1
Strike
112
112
Last Price0.12Sep 18, 2026
Change
0.0320%
Bid0.04
Ask0.32
volume7
Intrest36
Last Price-
Change
-
Bid9.2
Ask11.65
volume0
Intrest0
Strike
113
113
Last Price0.62Sep 18, 2026
Change
0.44244.44%
Bid0.08
Ask0.35
volume10
Intrest7
Last Price6.85Aug 13, 2026
Change
-0%
Bid7.7
Ask10.7
volume0
Intrest2
Strike
114
114
Last Price0.96Sep 18, 2026
Change
0.73317.39%
Bid0.14
Ask0.71
volume1
Intrest20
Last Price10.58Sep 17, 2026
Change
-0%
Bid7.55
Ask9.5
volume0
Intrest62
Strike
115
115
Last Price0.3Sep 18, 2026
Change
0.0625%
Bid0.03
Ask0.42
volume118
Intrest115
Last Price8.25Sep 15, 2026
Change
-0%
Bid6.55
Ask8.65
volume0
Intrest19
Strike
116
116
Last Price0.62Sep 18, 2026
Change
0.1429.17%
Bid0.32
Ask1.93
volume2
Intrest255
Last Price9.16Sep 17, 2026
Change
-0%
Bid5.7
Ask8
volume0
Intrest16
Strike
117
117
Last Price0.54Sep 18, 2026
Change
-0%
Bid0.45
Ask0.7
volume39
Intrest24
Last Price7.29Sep 17, 2026
Change
-0%
Bid5.2
Ask7.05
volume0
Intrest25
Strike
118
118
Last Price0.74Sep 18, 2026
Change
0.057.25%
Bid0.32
Ask0.91
volume59
Intrest62
Last Price4.86Sep 18, 2026
Change
2.3932.97%
Bid4.7
Ask5.8
volume1
Intrest17
Strike
119
119
Last Price0.97Sep 18, 2026
Change
0.022.11%
Bid0.8
Ask1.17
volume22
Intrest62
Last Price3.9Sep 18, 2026
Change
1.7430.85%
Bid3.4
Ask5.15
volume6
Intrest97
Strike
120
120
Last Price1.3Sep 18, 2026
Change
0.1513.04%
Bid1.07
Ask1.47
volume58
Intrest299
Last Price3.51Sep 18, 2026
Change
2.0436.76%
Bid2.85
Ask4.55
volume9
Intrest54
Strike
121
121
Last Price1.64Sep 18, 2026
Change
0.2417.14%
Bid1.46
Ask1.99
volume70
Intrest61
Last Price3.35Sep 18, 2026
Change
1.1525.56%
Bid2.45
Ask3.75
volume13
Intrest2
Strike
122
122
Last Price2.06Sep 18, 2026
Change
0.3721.89%
Bid1.59
Ask2.41
volume67
Intrest318
Last Price2.32Sep 18, 2026
Change
1.9345.41%
Bid1.46
Ask3.7
volume8
Intrest179
Strike
123
123
Last Price2.52Sep 18, 2026
Change
0.2812.5%
Bid1.87
Ask3.2
volume39
Intrest76
Last Price2.33Sep 18, 2026
Change
0.9228.31%
Bid2.12
Ask2.47
volume59
Intrest16
Strike
124
124
Last Price2.98Sep 18, 2026
Change
0.3212.03%
Bid2.74
Ask4.35
volume10
Intrest89
Last Price1.96Sep 18, 2026
Change
0.8430%
Bid1.79
Ask2.13
volume66
Intrest158
Strike
125
125
Last Price3.84Sep 18, 2026
Change
0.7122.68%
Bid3.25
Ask4.3
volume8
Intrest84
Last Price1.69Sep 18, 2026
Change
0.6928.99%
Bid1.33
Ask1.7
volume17
Intrest138
Strike
126
126
Last Price4.3Sep 18, 2026
Change
0.389.69%
Bid3.9
Ask4.5
volume16
Intrest175
Last Price1.22Sep 18, 2026
Change
0.6534.76%
Bid0.47
Ask1.55
volume34
Intrest103
Strike
127
127
Last Price5.59Sep 10, 2026
Change
-0%
Bid3.2
Ask6.15
volume0
Intrest50
Last Price1.08Sep 18, 2026
Change
0.4228%
Bid0.88
Ask1.09
volume177
Intrest227
Strike
128
128
Last Price6.22Sep 18, 2026
Change
1.1422.44%
Bid5.35
Ask6.9
volume10
Intrest72
Last Price0.73Sep 18, 2026
Change
0.6245.93%
Bid0.68
Ask0.93
volume34
Intrest464
Strike
129
129
Last Price6.75Sep 18, 2026
Change
1.3625.23%
Bid6.1
Ask7.95
volume15
Intrest40
Last Price0.62Sep 18, 2026
Change
0.544.64%
Bid0.44
Ask0.78
volume107
Intrest531
Strike
130
130
Last Price7.47Sep 18, 2026
Change
1.1618.38%
Bid6.15
Ask8.7
volume1
Intrest59
Last Price0.43Sep 18, 2026
Change
0.4752.22%
Bid0.18
Ask0.73
volume10
Intrest265
Strike
131
131
Last Price8.15Sep 18, 2026
Change
0.577.52%
Bid7.05
Ask9.4
volume1
Intrest116
Last Price0.36Sep 18, 2026
Change
0.3952%
Bid0.11
Ask0.72
volume18
Intrest164
Strike
132
132
Last Price9.55Sep 18, 2026
Change
0.212.15%
Bid8.3
Ask10.6
volume2
Intrest230
Last Price0.34Sep 18, 2026
Change
0.3953.42%
Bid0.2
Ask0.45
volume117
Intrest48
Strike
133
133
Last Price8.76Aug 31, 2026
Change
-0%
Bid9.35
Ask11.3
volume0
Intrest1
Last Price0.2Sep 18, 2026
Change
0.5171.83%
Bid0.01
Ask0.32
volume5
Intrest67
Strike
134
134
Last Price10.04Sep 17, 2026
Change
-0%
Bid10.25
Ask12.2
volume0
Intrest137
Last Price0.19Sep 18, 2026
Change
0.251.28%
Bid-
Ask0.35
volume6
Intrest405
Strike
135
135
Last Price12.82Sep 18, 2026
Change
2.321.86%
Bid10.85
Ask13.2
volume1
Intrest12
Last Price0.35Sep 17, 2026
Change
-0%
Bid0.01
Ask0.42
volume0
Intrest30
Strike
136
136
Last Price-
Change
-
Bid11.85
Ask14.15
volume0
Intrest0
Last Price0.12Sep 18, 2026
Change
0.1352%
Bid0.03
Ask0.17
volume33
Intrest43
Strike
137
137
Last Price15.02Sep 14, 2026
Change
-0%
Bid12.7
Ask15.1
volume0
Intrest4
Last Price0.19Sep 16, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest37
Strike
138
138
Last Price-
Change
-
Bid13.65
Ask16.1
volume0
Intrest0
Last Price0.16Sep 17, 2026
Change
-0%
Bid-
Ask1.32
volume0
Intrest95
Strike
139
139
Last Price-
Change
-
Bid15
Ask17.65
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.1292.31%
Bid-
Ask0.11
volume54
Intrest150
Strike
140
140
Last Price11.01Aug 28, 2026
Change
-0%
Bid15.65
Ask18.65
volume0
Intrest20
Last Price0.12Sep 16, 2026
Change
-0%
Bid-
Ask2.17
volume0
Intrest11
Strike
141
141
Last Price-
Change
-
Bid16.65
Ask19.25
volume0
Intrest0
Last Price1.08Sep 04, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest3
Strike
142
142
Last Price-
Change
-
Bid17.8
Ask20.25
volume0
Intrest0
Last Price1.13Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
143
143
Last Price-
Change
-
Bid18.8
Ask21.05
volume0
Intrest0
Last Price1.1Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
144
144
Last Price-
Change
-
Bid19.1
Ask22.25
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest82
Strike
145
145
Last Price-
Change
-
Bid20.6
Ask23.25
volume0
Intrest0
Last Price0.77Sep 09, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest100
Strike
146
146
Last Price-
Change
-
Bid21.65
Ask24.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid22.6
Ask25.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid23.85
Ask26.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid24.7
Ask27.65
volume0
Intrest0
Last Price0.11Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest68
Strike
150
150
Last Price-
Change
-
Bid25.55
Ask28.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid28.35
Ask30.75
volume0
Intrest0
Last Price0.35Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
155
155
Last Price-
Change
-
Bid30.75
Ask33.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid32.6
Ask35.75
volume0
Intrest0
Last Price0.16Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
160
160
Last Price29.15Aug 24, 2026
Change
-0%
Bid35.1
Ask38.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid37.9
Ask41.1
volume0
Intrest0
Last Price0.16Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Strike
165
165
Last Price-
Change
-
Bid40.4
Ask43.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid43.1
Ask45.75
volume0
Intrest0
Last Price0.16Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid45.35
Ask48.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid47.9
Ask50.55
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0250%
Bid-
Ask0.85
volume54
Intrest5
Strike
175
175
Last Price-
Change
-
Bid50.1
Ask53.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved