NEM
Newmont Corporation
stockNYSE
At CloseOct 22, 2026 3:59:59 PM EDT
113.96USD-2.748%(-3.22)9,562,196
Pre-marketOct 22, 2026 9:29:30 AM EDT
113.95USD-2.756%(-3.23)
After-hoursOct 22, 2026 4:56:30 PM EDT
115.01USD+0.921%(+1.05)
Expiration Dates
Open interestCallsITM 527OTM 439PutsITM 31OTM 518P/C 0.57
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 170 C | 0.26 | +420.00% | 6 | 5 | 10-13 |
| 165 C | — | — | 0 | 0 | — |
| 160 C | — | — | 0 | 0 | — |
| 155 C | — | — | 0 | 0 | — |
| 150 C | — | — | 0 | 0 | — |
| 145 C | — | — | 0 | 0 | — |
| 140 C | 0.48 | -52.94% | 1 | 3 | 10-19 |
| 135 C | 0.72 | -20.00% | 5 | 37 | 10-20 |
| 130 C | 1.25 | -19.35% | 1 | 51 | 10-21 |
| 129 C | 1.84 | +36.30% | 1 | 4 | 10-20 |
| 128 C | 1.94 | +24.36% | 1 | 1 | 10-20 |
| 127 C | 2.32 | -18.88% | 2 | 6 | 10-19 |
| 126 C | 2.60 | -13.91% | 4 | 5 | 10-19 |
| 125 C | 2.63 | +14.35% | 20 | 48 | 10-21 |
| 124 C | 3.18 | -9.14% | 1 | 20 | 10-19 |
| 123 C | 3.40 | +69.15% | 1 | 4 | 10-16 |
| 122 C | 2.95 | -5.75% | 130 | 125 | 10-15 |
| 121 C | 4.50 | +29.68% | 1 | 22 | 10-19 |
| 120 C | 3.95 | -21.00% | 1 | 12 | 10-21 |
| 119 C | 4.73 | -9.56% | 4 | 27 | 10-20 |
| 118 C | 5.20 | -12.31% | 4 | 7 | 10-20 |
| 117 C | 5.64 | +21.29% | 2 | 40 | 10-20 |
| 116 C | 5.50 | -10.57% | 1 | 22 | 10-21 |
| 115 C | 7.15 | +90.67% | 1 | 501 | 10-16 |
| 114 C | 7.00 | +18.64% | 1 | 5 | 10-20 |
| 113 C | 6.17 | -7.63% | 8 | 2 | 10-15 |
| 112 C | 9.17 | +35.45% | 1 | 12 | 10-19 |
| 111 C | 8.41 | 0.00% | 5 | 5 | 10-21 |
| 110 C | — | — | 0 | 0 | — |
| 109 C | 7.70 | -22.14% | 4 | 2 | 10-07 |
| 108 C | — | — | 0 | 0 | — |
| 107 C | — | — | 0 | 0 | — |
| 106 C | — | — | 0 | 0 | — |
| 105 C | — | — | 0 | 0 | — |
| 104 C | — | — | 0 | 0 | — |
| 103 C | — | — | 0 | 0 | — |
| 102 C | — | — | 0 | 0 | — |
| 101 C | — | — | 0 | 0 | — |
| 100 C | — | — | 0 | 0 | — |
| 99 C | — | — | 0 | 0 | — |
| 98 C | — | — | 0 | 0 | — |
| 97 C | — | — | 0 | 0 | — |
| 95 C | — | — | 0 | 0 | — |
| 90 C | — | — | 0 | 0 | — |
| 85 C | — | — | 0 | 0 | — |
| 80 C | — | — | 0 | 0 | — |
| 75 C | — | — | 0 | 0 | — |
| 70 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 170 P | — | — | 0 | 0 | — |
| 165 P | — | — | 0 | 0 | — |
| 160 P | — | — | 0 | 0 | — |
| 155 P | — | — | 0 | 0 | — |
| 150 P | — | — | 0 | 0 | — |
| 145 P | — | — | 0 | 0 | — |
| 140 P | — | — | 0 | 0 | — |
| 135 P | 17.72 | -19.27% | 1 | 0 | 10-09 |
| 130 P | — | — | 0 | 0 | — |
| 129 P | 13.12 | 0.00% | 10 | 10 | 10-16 |
| 128 P | — | — | 0 | 0 | — |
| 127 P | — | — | 0 | 0 | — |
| 126 P | — | — | 0 | 0 | — |
| 125 P | — | — | 0 | 0 | — |
| 124 P | 12.85 | 0.00% | 3 | 3 | 10-14 |
| 123 P | — | — | 0 | 0 | — |
| 122 P | 8.08 | -8.18% | 2 | 1 | 10-21 |
| 121 P | 8.28 | 0.00% | 2 | 1 | 10-06 |
| 120 P | 10.21 | +48.19% | 1 | 5 | 10-14 |
| 119 P | 5.54 | -49.08% | 4 | 4 | 10-19 |
| 118 P | 5.00 | -42.86% | 4 | 2 | 10-19 |
| 117 P | 8.27 | +36.02% | 2 | 1 | 10-07 |
| 116 P | 3.75 | -34.21% | 2 | 4 | 10-20 |
| 115 P | 3.67 | -2.13% | 15 | 45 | 10-19 |
| 114 P | 5.09 | -19.84% | 4 | 4 | 10-15 |
| 113 P | 4.53 | -27.75% | 4 | 9 | 10-15 |
| 112 P | 2.47 | -18.75% | 3 | 19 | 10-19 |
| 111 P | 2.23 | -57.92% | 13 | 29 | 10-16 |
| 110 P | 2.17 | +11.86% | 5 | 9 | 10-20 |
| 109 P | 1.77 | +1.72% | 69 | 81 | 10-20 |
| 108 P | 1.39 | -42.08% | 1 | 13 | 10-19 |
| 107 P | 1.34 | -16.25% | 15 | 17 | 10-19 |
| 106 P | 1.59 | -17.19% | 2 | 4 | 10-16 |
| 105 P | 1.13 | -42.93% | 2 | 5 | 10-19 |
| 104 P | 0.92 | -41.03% | 1 | 3 | 10-19 |
| 103 P | 0.80 | -1.23% | 1 | 3 | 10-21 |
| 102 P | 0.60 | -24.05% | 1 | 3 | 10-19 |
| 101 P | 0.51 | -33.77% | 1 | 17 | 10-19 |
| 100 P | 0.67 | +63.41% | 1 | 228 | 10-20 |
| 99 P | 0.34 | 0.00% | 2 | 1 | 10-19 |
| 98 P | 0.88 | 0.00% | 4 | 1 | 10-15 |
| 97 P | 0.77 | 0.00% | 4 | 1 | 10-15 |
| 95 P | — | — | 0 | 0 | — |
| 90 P | 0.28 | +16.67% | 1 | 21 | 10-20 |
| 85 P | — | — | 0 | 0 | — |
| 80 P | — | — | 0 | 0 | — |
| 75 P | — | — | 0 | 0 | — |
| 70 P | 0.02 | 0.00% | 6 | 5 | 10-07 |