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)

2025-09-22 15:59:58 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
14,017,690
Last: 
83.85
Change: 
+2 (+2.3889%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NEM 81.000
3.1
+1.1
3.1
3.25
59
0.41
0.7942
0.081
557
NEM 82.000
2.26
+0.825
2.39
2.51
469
0.4
0.703
0.0992
610
NEM 83.000
1.83
+0.81
1.71
1.86
392
0.39
0.5966
0.1119
591
NEM 84.000
1.29
+0.575
1.22
1.33
427
0.39
0.4822
0.1157
716
NEM 85.000
0.89
+0.405
0.83
0.89
477
0.39
0.3708
0.1091
381
NEM 86.000
0.58
+0.25
0.55
0.61
120
0.4
0.2736
0.0946
98
Fri Sep 26 2025
Strike
NEM 81.000
NEM 82.000
NEM 83.000
NEM 84.000
NEM 85.000
NEM 86.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NEM 81.000
0.38
-0.685
0.38
0.43
612
0.4
-0.2065
0.0814
199
NEM 82.000
0.68
-0.785
0.62
0.71
210
0.4
-0.2983
0.0998
254
NEM 83.000
0.93
-1.18
0.86
1.17
272
0.39
-0.4054
0.1127
202
NEM 84.000
1.46
-1.305
1.44
1.97
82
0.45
-0.5208
0.1166
1
NEM 85.000
2.08
-1.495
2.05
2.15
36
0.39
-0.633
0.11
33
NEM 86.000
2.92
-1.505
2.75
2.98
4
0.42
-0.731
0.0954
4
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.