NEM
Newmont Corporation
stockNYSE
At CloseOct 8, 2026 3:59:59 PM EDT
115.54USD+1.766%(+2.00)5,420,994
Pre-marketOct 8, 2026 9:20:30 AM EDT
113.55USD+0.009%(+0.01)
After-hoursOct 8, 2026 4:59:30 PM EDT
115.63USD+0.071%(+0.08)
Expiration Dates
Open interestCallsITM 443OTM 4,895PutsITM 342OTM 2,016P/C 0.44
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 175 C | 0.07 | -78.79% | 2 | 3 | 09-14 |
| 170 C | 0.25 | -37.50% | 1 | 2 | 09-14 |
| 165 C | 0.25 | 0.00% | 1 | 1 | 09-14 |
| 160 C | 0.26 | -53.57% | 1 | 35 | 09-14 |
| 155 C | 0.31 | 0.00% | 1 | 1 | 09-14 |
| 150 C | 0.21 | -70.00% | 1 | 4 | 09-18 |
| 146 C | 1.66 | -21.33% | 1 | 3 | 09-09 |
| 145 C | 0.80 | -56.52% | 1 | 19 | 09-14 |
| 144 C | 0.48 | -2.04% | 1 | 5 | 09-23 |
| 143 C | — | — | 0 | 0 | — |
| 142 C | 0.58 | 0.00% | 3 | 3 | 09-22 |
| 141 C | — | — | 0 | 0 | — |
| 140 C | 0.01 | 0.00% | 1 | 64 | 10-01 |
| 139 C | 0.57 | -56.15% | 1 | 3 | 09-23 |
| 138 C | 0.01 | -75.00% | 12 | 62 | 10-05 |
| 137 C | 0.16 | -58.97% | 1 | 9 | 09-29 |
| 136 C | 0.04 | +300.00% | 6 | 8 | 10-07 |
| 135 C | 0.25 | +2400.00% | 5 | 42 | 10-07 |
| 134 C | 0.08 | +300.00% | 6 | 36 | 10-07 |
| 133 C | 0.04 | +300.00% | 10 | 190 | 10-07 |
| 132 C | 0.08 | +300.00% | 13 | 108 | 10-07 |
| 131 C | 0.01 | -50.00% | 14 | 174 | 10-07 |
| 130 C | 0.01 | -50.00% | 22 | 1,269 | 10-07 |
| 129 C | 0.02 | 0.00% | 86 | 92 | 10-07 |
| 128 C | 0.05 | +400.00% | 2 | 524 | 10-07 |
| 127 C | 0.01 | -50.00% | 11 | 56 | 10-07 |
| 126 C | 0.01 | -75.00% | 4 | 48 | 10-07 |
| 125 C | 0.02 | -71.43% | 10 | 350 | 10-07 |
| 124 C | 0.02 | -77.78% | 7 | 68 | 10-07 |
| 123 C | 0.03 | -72.73% | 84 | 294 | 10-07 |
| 122 C | 0.03 | -88.89% | 28 | 84 | 10-07 |
| 121 C | 0.04 | -85.71% | 4 | 192 | 10-07 |
| 120 C | 0.07 | -88.33% | 53 | 484 | 10-07 |
| 119 C | 0.16 | -81.40% | 22 | 237 | 10-07 |
| 118 C | 0.17 | -86.07% | 46 | 206 | 10-07 |
| 117 C | 0.35 | -75.35% | 9 | 106 | 10-07 |
| 116 C | 0.47 | -75.26% | 27 | 113 | 10-07 |
| 115 C | 0.82 | -72.67% | 10 | 131 | 10-07 |
| 114 C | 1.20 | -57.14% | 6 | 49 | 10-07 |
| 113 C | 1.85 | -33.93% | 26 | 31 | 10-07 |
| 112 C | 6.10 | +0.16% | 4 | 6 | 09-30 |
| 111 C | 4.05 | -22.12% | 2 | 3 | 10-06 |
| 110 C | 5.22 | -13.00% | 1 | 1 | 10-06 |
| 109 C | 6.37 | 0.00% | 4 | 1 | 10-05 |
| 108 C | 7.35 | 0.00% | 40 | 7 | 10-05 |
| 107 C | 8.32 | +6.39% | 37 | 9 | 10-05 |
| 106 C | 9.88 | +9.78% | 1 | 9 | 10-06 |
| 105 C | 7.57 | -30.10% | 1 | 3 | 10-07 |
| 104 C | 8.86 | -25.11% | 2 | 5 | 10-07 |
| 103 C | 9.78 | -21.63% | 3 | 7 | 10-07 |
| 102 C | 13.40 | +4.52% | 1 | 11 | 10-06 |
| 100 C | 14.00 | -18.13% | 5 | 33 | 10-07 |
| 95 C | — | — | 0 | 0 | — |
| 90 C | — | — | 0 | 0 | — |
| 85 C | 35.73 | 0.00% | 2 | 1 | 09-25 |
| 80 C | 40.72 | 0.00% | 2 | 1 | 09-25 |
| 75 C | 38.52 | -5.98% | 2 | 22 | 10-07 |
| 70 C | 43.51 | -7.27% | 2 | 113 | 10-07 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 175 P | 59.70 | 0.00% | 14 | 0 | 10-06 |
| 170 P | 54.72 | 0.00% | 14 | 0 | 10-06 |
| 165 P | — | — | 0 | 0 | — |
| 160 P | — | — | 0 | 0 | — |
| 155 P | — | — | 0 | 0 | — |
| 150 P | — | — | 0 | 0 | — |
| 146 P | — | — | 0 | 0 | — |
| 145 P | — | — | 0 | 0 | — |
| 144 P | — | — | 0 | 0 | — |
| 143 P | 19.16 | 0.00% | 1 | 0 | 09-22 |
| 142 P | — | — | 0 | 0 | — |
| 141 P | — | — | 0 | 0 | — |
| 140 P | — | — | 0 | 0 | — |
| 139 P | — | — | 0 | 0 | — |
| 138 P | — | — | 0 | 0 | — |
| 137 P | — | — | 0 | 0 | — |
| 136 P | 20.81 | 0.00% | 1 | 0 | 10-06 |
| 135 P | 19.88 | 0.00% | 1 | 0 | 10-06 |
| 134 P | 11.30 | +31.40% | 1 | 0 | 08-31 |
| 133 P | 11.68 | +12.20% | 3 | 0 | 09-18 |
| 132 P | 10.75 | +10.60% | 10 | 0 | 09-18 |
| 131 P | 10.97 | +7.87% | 3 | 0 | 09-24 |
| 130 P | 17.12 | +72.93% | 1 | 1 | 10-07 |
| 129 P | 16.19 | +14.09% | 1 | 1 | 10-07 |
| 128 P | 13.21 | +72.01% | 11 | 0 | 10-05 |
| 127 P | 10.94 | +39.01% | 1 | 0 | 09-29 |
| 126 P | 11.27 | +12.59% | 1 | 0 | 10-05 |
| 125 P | 8.53 | -4.48% | 13 | 0 | 10-06 |
| 124 P | 8.08 | +102.00% | 2 | 1 | 10-06 |
| 123 P | 6.05 | -28.57% | 3 | 0 | 10-06 |
| 122 P | 7.34 | +20.13% | 5 | 1 | 10-01 |
| 121 P | 5.75 | +3.79% | 2 | 8 | 10-06 |
| 120 P | 6.45 | +70.63% | 1 | 65 | 10-07 |
| 119 P | 6.98 | +149.29% | 2 | 50 | 10-07 |
| 118 P | 4.60 | +84.00% | 1 | 34 | 10-07 |
| 117 P | 3.30 | +78.38% | 16 | 118 | 10-07 |
| 116 P | 2.90 | +98.63% | 4 | 63 | 10-07 |
| 115 P | 2.05 | +162.82% | 13 | 130 | 10-07 |
| 114 P | 1.40 | +7.69% | 9 | 109 | 10-07 |
| 113 P | 1.21 | +266.67% | 66 | 147 | 10-07 |
| 112 P | 0.62 | +138.46% | 54 | 144 | 10-07 |
| 111 P | 0.43 | +115.00% | 77 | 102 | 10-07 |
| 110 P | 0.35 | +191.67% | 33 | 307 | 10-07 |
| 109 P | 0.18 | +80.00% | 2 | 442 | 10-07 |
| 108 P | 0.08 | -11.11% | 24 | 34 | 10-07 |
| 107 P | 0.05 | -44.44% | 8 | 9 | 10-07 |
| 106 P | 0.03 | -25.00% | 241 | 214 | 10-07 |
| 105 P | 0.11 | +1000.00% | 86 | 146 | 10-07 |
| 104 P | 0.06 | +20.00% | 1 | 42 | 10-06 |
| 103 P | 0.02 | -33.33% | 11 | 12 | 10-05 |
| 102 P | 0.53 | 0.00% | 2 | 0 | 09-30 |
| 100 P | 0.03 | -50.00% | 6 | 5 | 10-02 |
| 95 P | 0.05 | +25.00% | 1 | 2 | 09-28 |
| 90 P | 0.04 | 0.00% | 170 | 170 | 10-07 |
| 85 P | — | — | 0 | 0 | — |
| 80 P | — | — | 0 | 0 | — |
| 75 P | 0.27 | 0.00% | 2 | 1 | 09-16 |
| 70 P | — | — | 0 | 0 | — |