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)

2025-04-22 16:00:00 ET (Delayed)
Bid: 
53.27
Ask: 
53.46
Vol: 
18,077,504
Last: 
53.28
Change: 
-0.67 (+-1.2135%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NEM 51.000
4.01
-0.59
3.8
4.05
15
0.79
0.8178
0.0621
224
NEM 52.000
3.25
-0.575
2.85
3.3
169
0.74
0.7455
0.0755
1606
NEM 53.000
2.59
-0.51
2.5
2.65
25
0.85
0.6617
0.0863
727
NEM 54.000
1.95
-0.485
1.83
2
343
0.82
0.5704
0.093
945
NEM 55.000
1.45
-0.45
1.44
1.5
5,482
0.84
0.4763
0.0947
7614
NEM 56.000
1.06
-0.37
1.06
1.11
1,214
0.85
0.3845
0.0912
1028
Fri Apr 25 2025
Strike
NEM 51.000
NEM 52.000
NEM 53.000
NEM 54.000
NEM 55.000
NEM 56.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NEM 51.000
0.43
+0.04
0.41
0.44
181
0.85
-0.1827
0.0622
1996
NEM 52.000
0.65
+0.02
0.64
0.69
487
0.85
-0.2552
0.0758
1325
NEM 53.000
0.98
+0.035
0.83
1.15
100
0.85
-0.3393
0.0866
1404
NEM 54.000
1.34
+0.05
1.35
1.44
267
0.85
-0.431
0.0934
1102
NEM 55.000
1.9
+0.265
1.71
1.95
851
0.81
-0.5255
0.0952
6009
NEM 56.000
2.49
+0.255
2.4
2.54
302
0.83
-0.6179
0.0917
799
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.