Cboe Global Markets

NEM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Newmont Corporation (nem)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
9,069,237
Last: 
69.03
Change: 
-0.09 (+-0.1305%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NEM 67.500
2.22
-0.145
2.11
2.18
23
0.32
0.6982
0.1115
2560
NEM 68.000
1.8
-0.225
1.8
1.85
343
0.32
0.6403
0.1206
955
NEM 69.000
1.29
-0.145
1.22
1.28
962
0.32
0.514
0.1299
862
NEM 70.000
0.85
-0.12
0.79
0.84
965
0.32
0.3877
0.124
4246
NEM 71.000
0.52
-0.125
0.49
0.54
453
0.33
0.2775
0.1066
1439
NEM 72.000
0.32
-0.09
0.29
0.34
632
0.33
0.1892
0.0846
840
Fri Aug 15 2025
Strike
NEM 67.500
NEM 68.000
NEM 69.000
NEM 70.000
NEM 71.000
NEM 72.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NEM 67.500
0.59
-0.07
0.59
0.64
241
0.33
-0.3042
0.1126
164
NEM 68.000
0.81
-0.015
0.76
0.8
748
0.32
-0.3626
0.1218
76
NEM 69.000
1.24
+0.005
1.19
1.24
354
0.32
-0.4902
0.1312
120
NEM 70.000
1.75
-0.035
1.76
1.81
154
0.32
-0.6179
0.1254
48
NEM 71.000
2.14
-0.315
2.45
2.57
25
0.33
-0.7292
0.1079
21
NEM 72.000
2.83
-0.395
3.25
3.35
62
0.33
-0.8185
0.0856
23
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NEM 67.000
3.1
-0.075
2.92
3.05
110
0.33
0.6978
0.0796
196
NEM 68.000
2.37
-0.13
2.29
2.35
150
0.32
0.6131
0.0881
143
NEM 69.000
1.81
-0.125
1.74
1.82
39
0.32
0.5224
0.0923
699
NEM 70.000
1.39
-0.07
1.3
1.36
248
0.32
0.4313
0.0911
423
NEM 71.000
1.06
-0.025
0.94
0.99
18
0.32
0.3459
0.0849
218
NEM 72.000
0.73
-0.07
0.67
0.71
170
0.32
0.2705
0.0754
195
Fri Aug 22 2025
Strike
NEM 67.000
NEM 68.000
NEM 69.000
NEM 70.000
NEM 71.000
NEM 72.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NEM 67.000
0.88
-0.025
0.84
0.9
14
0.32
-0.305
0.0804
156
NEM 68.000
1.12
-0.125
1.19
1.26
20
0.32
-0.3906
0.0891
31
NEM 69.000
1.61
-0.05
1.63
1.72
97
0.32
-0.4824
0.0934
47
NEM 70.000
1.94
-0.255
2.18
2.26
36
0.32
-0.5748
0.0924
83
NEM 71.000
2.89
+0.04
2.83
2.92
5
0.32
-0.6616
0.0864
0
NEM 72.000
3.3
-0.275
3.55
3.65
50
0.32
-0.7383
0.0771
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NEM 67.000
3.33
-0.22
3.3
3.4
13
0.32
0.6741
0.0672
624
NEM 68.000
2.8
-0.12
2.71
2.77
15
0.32
0.6034
0.0724
147
NEM 69.000
2.27
-0.095
2.17
2.23
70
0.32
0.5294
0.075
104
NEM 70.000
1.8
-0.095
1.71
1.74
141
0.32
0.455
0.0748
130
NEM 71.000
1.34
-0.15
1.33
1.39
27
0.32
0.3836
0.0718
625
NEM 72.000
1.1
-0.065
1.02
1.08
34
0.32
0.3179
0.0666
93
Fri Aug 29 2025
Strike
NEM 67.000
NEM 68.000
NEM 69.000
NEM 70.000
NEM 71.000
NEM 72.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NEM 67.000
1.04
-0.175
1.17
1.26
14
0.33
-0.3301
0.0681
51
NEM 68.000
1.64
+0.05
1.53
1.61
19
0.32
-0.4018
0.0734
5
NEM 69.000
1.73
-0.3
2.03
2.06
64
0.32
-0.477
0.0762
2
NEM 70.000
2.21
-0.35
2.55
2.61
7
0.32
-0.5527
0.0761
10
NEM 71.000
0
+0
3.15
3.25
0
0.32
-0.6254
0.0733
0
NEM 72.000
0
+0
3.85
3.95
0
0.32
-0.6926
0.0683
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.