Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

NGT – Newmont Corporation

Last update: December 1, 2023 at 11:41 a.m.   (Real-time)

  • Last price: 55.100
  • Net change: 0.500
  • Bid price: 54.860
  • Ask price: 54.900
  • 30-day historical volatility: 38.75%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 2,946
Volume: 25
Open interest: 2,319
Volume: 127
December 15, 2023 12.80 13.10 12.80 0 0 0 42.00 0 0.05 0.05 0 0 0
December 15, 2023 10.80 11.15 10.80 0 0 0 44.00 0 0.05 0.05 0 5 0
December 15, 2023 9.85 10.15 9.80 0 0 0 45.00 0 0.05 0.06 0 30 0
December 15, 2023 8.85 9.15 8.80 0 0 0 46.00 0 0.06 0.06 0 5 0
December 15, 2023 7.85 8.15 7.80 0 0 0 47.00 0 0.07 0.08 0 20 0
December 15, 2023 6.85 7.15 6.85 0 12 0 48.00 0.01 0.09 0.10 0 29 0
December 15, 2023 5.90 6.20 5.90 0 0 0 49.00 0.02 0.11 0.14 0 85 0
December 15, 2023 4.90 5.25 4.95 0 10 0 50.00 0.08 0.16 0.21 0 187 0
December 15, 2023 3.25 3.45 3.20 0 66 0 52.00 0.31 0.38 0.47 0 61 0
December 15, 2023 1.80 1.95 1.60 -0.20 30 1 54.00 0.80 0.95 1.10 0 102 0
December 15, 2023 1.25 1.40 1.25 0 103 0 55.00 1.25 1.40 1.65 0 44 0
December 15, 2023 0.90 0.95 0.85 0 63 0 56.00 1.85 2.00 2.25 0 65 0
December 15, 2023 0.33 0.40 0.37 0 55 0 58.00 3.30 3.50 3.85 0 50 0
December 15, 2023 0.11 0.20 0.19 0 164 0 60.00 5.05 5.30 5.70 0 29 0
December 15, 2023 0.02 0.10 0.12 0 35 0 62.00 6.95 7.25 7.65 0 0 0
December 15, 2023 0 0.08 0.09 0 0 0 64.00 8.95 9.30 9.65 0 10 0
December 15, 2023 0 0.08 0.08 0 40 0 65.00 9.95 10.30 10.65 0 17 0
December 15, 2023 0 0.07 0.07 0 20 0 66.00 10.95 11.30 11.65 0 0 0
December 15, 2023 0 0.06 0.06 0 15 0 68.00 12.95 13.30 13.65 0 0 0
December 15, 2023 0 0.06 0.06 0 103 0 70.00 14.95 15.30 15.65 0 5 0
December 15, 2023 0 0.06 0.06 0 10 0 75.00 19.95 20.30 20.65 0 0 0
December 15, 2023 0 0.05 0.05 0 50 0 80.00 24.95 25.25 25.60 0 0 0
December 15, 2023 0 0.04 0.04 0 21 0 85.00 29.95 30.20 30.60 0 10 0
December 15, 2023 0 0.05 0.05 0 45 0 90.00 34.80 35.25 35.65 0 10 0
January 19, 2024 13.05 13.35 13.05 0 0 0 42.00 0.01 0.08 0.09 0 25 0
January 19, 2024 11.10 11.40 11.10 0 0 0 44.00 0.03 0.12 0.14 0 75 0
January 19, 2024 10.15 10.45 10.15 0 0 0 45.00 0.07 0.17 0.20 0 0 0
January 19, 2024 9.20 9.50 9.25 0 0 0 46.00 0.15 0.22 0.25 0 18 0
January 19, 2024 8.30 8.65 8.35 0 10 0 47.00 0.22 0.29 0.34 0 30 0
January 19, 2024 7.40 7.70 7.40 0 32 0 48.00 0.31 0.39 0.43 0 27 0
January 19, 2024 6.60 6.85 6.55 0 10 0 49.00 0.44 0.55 0.60 0 0 0
January 19, 2024 5.75 6.00 5.75 0 45 0 50.00 0.60 0.70 0.70 -0.05 100 47
January 19, 2024 4.25 4.45 4.25 0 17 0 52.00 1.05 1.15 1.25 0 20 0
January 19, 2024 2.95 3.10 2.95 0 61 0 54.00 1.70 1.85 2.05 0 87 0
January 19, 2024 2.00 2.10 2.00 0 54 0 56.00 2.75 2.90 3.05 -0.05 50 50
January 19, 2024 1.30 1.40 1.30 0 40 0 58.00 4.00 4.15 4.45 0 60 0
January 19, 2024 0.80 0.90 0.75 -0.10 48 10 60.00 5.50 5.70 6.05 0 0 0
January 19, 2024 0.46 0.55 0.55 0 38 0 62.00 7.25 7.45 7.80 0 0 0
January 19, 2024 0.27 0.36 0.33 0 15 0 64.00 9.05 9.30 9.70 0 0 0
January 19, 2024 0.16 0.24 0.25 0 5 0 66.00 10.95 11.25 11.65 0 0 0
January 19, 2024 0.08 0.18 0.18 0 23 0 68.00 12.95 13.30 13.65 0 0 0
February 16, 2024 13.30 13.65 13.35 0 0 0 42.00 0.07 0.17 0.20 0 2 0
February 16, 2024 11.40 11.80 11.50 0 10 0 44.00 0.21 0.28 0.32 0 10 0
February 16, 2024 10.50 10.90 10.60 0 10 0 45.00 0.30 0.36 0.41 0 12 0
February 16, 2024 9.60 10.00 9.70 0 20 0 46.00 0.40 0.47 0.55 0 45 0
February 16, 2024 8.80 9.05 9.00 0.20 30 4 47.00 0.50 0.60 0.65 0 15 0
February 16, 2024 7.95 8.20 7.95 0 10 0 48.00 0.65 0.75 0.85 0 25 0
February 16, 2024 7.15 7.40 7.15 0 10 0 49.00 0.80 0.95 1.00 0 0 0
February 16, 2024 6.40 6.60 6.35 0 15 0 50.00 1.05 1.15 1.25 0 0 0
February 16, 2024 4.95 5.15 4.95 0 35 0 52.00 1.55 1.70 1.85 0 30 0
February 16, 2024 3.75 3.90 3.75 0 40 0 54.00 2.30 2.45 2.65 0 30 0
February 16, 2024 2.80 2.90 2.80 0 73 0 56.00 3.30 3.50 3.70 0 50 0
February 16, 2024 2.00 2.10 2.00 0 120 0 58.00 4.50 4.70 4.95 0 64 0
February 16, 2024 1.40 1.50 1.45 0 44 0 60.00 5.95 6.15 6.45 0 0 0
February 16, 2024 0.95 1.05 1.05 0 49 0 62.00 7.55 7.75 7.85 -0.20 0 10
February 16, 2024 0.65 0.75 0.75 0 25 0 64.00 9.25 9.50 9.60 -0.25 0 10
March 15, 2024 13.40 13.95 13.55 0 0 0 42.00 0.25 0.34 0.37 0 15 0
March 15, 2024 11.60 12.05 11.75 0 0 0 44.00 0.43 0.55 0.55 0 0 0
March 15, 2024 10.70 11.25 10.90 0 12 0 45.00 0.55 0.65 0.70 0 21 0
March 15, 2024 9.95 10.25 9.95 0 12 0 46.00 0.70 0.80 0.85 0 0 0
March 15, 2024 9.10 9.40 9.15 0 0 0 47.00 0.85 1.00 1.05 0 0 0
March 15, 2024 8.35 8.55 8.30 0 12 0 48.00 1.05 1.20 1.25 0 20 0
March 15, 2024 7.55 7.80 7.55 0 0 0 49.00 1.30 1.40 1.50 0 10 0
March 15, 2024 6.80 7.05 6.85 0 101 0 50.00 1.55 1.70 1.80 0 12 0
March 15, 2024 5.45 5.70 5.50 0 10 0 52.00 2.15 2.35 2.50 0 52 0
March 15, 2024 4.30 4.50 4.35 0 10 0 54.00 3.05 3.20 3.40 0 30 0
March 15, 2024 3.80 3.95 3.80 0 115 0 55.00 3.50 3.65 3.90 0 67 0
March 15, 2024 3.30 3.45 3.35 0 20 0 56.00 3.95 4.20 4.45 0 55 0
March 15, 2024 2.55 2.65 2.55 0 26 0 58.00 5.25 5.40 5.65 -0.05 40 10
March 15, 2024 1.90 2.05 1.95 0 111 0 60.00 6.60 6.80 7.10 0 15 0
March 15, 2024 1.40 1.55 1.45 0 5 0 62.00 8.05 8.30 8.65 0 0 0
March 15, 2024 1.00 1.15 1.10 0 2 0 64.00 9.70 9.95 10.30 0 0 0
March 15, 2024 0.90 1.00 1.00 0 62 0 65.00 10.55 10.80 11.15 0 0 0
March 15, 2024 0.42 0.55 0.55 0 55 0 70.00 15.05 15.50 15.85 0 5 0
March 15, 2024 0.19 0.32 0.35 0 74 0 75.00 19.90 20.35 20.70 0 0 0
March 15, 2024 0.09 0.20 0.21 0 19 0 80.00 24.90 25.35 25.70 0 0 0
March 15, 2024 0.02 0.10 0.12 0 100 0 90.00 34.55 35.50 35.85 0 0 0
April 19, 2024 13.55 14.05 13.75 0 0 0 42.00 0.41 0.55 0.55 0 0 0
April 19, 2024 11.80 12.30 11.90 0 0 0 44.00 0.65 0.80 0.85 0 0 0
April 19, 2024 11.05 11.35 11.10 0 0 0 45.00 0.80 0.95 1.00 0 0 0
April 19, 2024 10.20 10.55 10.30 0 0 0 46.00 1.00 1.10 1.20 0 0 0
April 19, 2024 9.45 9.75 9.45 0 0 0 47.00 1.20 1.35 1.40 0 0 0
April 19, 2024 8.65 8.95 8.75 0 0 0 48.00 1.40 1.55 1.65 0 0 0
April 19, 2024 7.90 8.25 8.00 0 0 0 49.00 1.65 1.80 1.90 0 15 0
April 19, 2024 7.20 7.55 7.30 0 0 0 50.00 1.95 2.10 2.20 0 0 0
April 19, 2024 5.95 6.15 6.00 0 15 0 52.00 2.60 2.80 2.95 0 15 0
April 19, 2024 4.85 5.05 4.90 0 0 0 54.00 3.50 3.70 3.85 0 15 0
April 19, 2024 3.90 4.05 3.95 0 0 0 56.00 4.50 4.70 4.95 0 0 0
April 19, 2024 3.10 3.30 3.20 0 0 0 58.00 5.70 5.90 6.15 0 10 0
April 19, 2024 2.40 2.60 2.55 0 10 0 60.00 7.00 7.25 7.50 0 0 0
April 19, 2024 1.90 2.05 2.00 0 0 0 62.00 8.45 8.70 9.00 0 0 0
April 19, 2024 1.45 1.65 1.55 0 0 0 64.00 10.00 10.30 10.65 0 0 0
May 17, 2024 10.60 10.90 10.65 0 0 0 46.00 1.30 1.40 1.50 0 0 0
May 17, 2024 9.80 10.15 9.90 0 0 0 47.00 1.40 1.65 1.75 0 0 0
May 17, 2024 9.05 9.45 9.20 0 20 0 48.00 1.75 1.90 2.00 0 0 0
May 17, 2024 8.35 8.75 8.50 0 20 0 49.00 1.95 2.15 2.25 0 10 0
May 17, 2024 7.70 8.00 7.80 0 0 0 50.00 2.25 2.45 2.60 0 0 0
May 17, 2024 6.50 6.75 6.55 0 10 0 52.00 2.95 3.20 3.35 0 0 0
May 17, 2024 5.40 5.60 5.45 0 0 0 54.00 3.80 4.05 4.30 0 0 0
May 17, 2024 4.45 4.60 4.50 0 0 0 56.00 4.85 5.10 5.30 0 0 0
May 17, 2024 3.60 3.85 3.70 0 0 0 58.00 6.05 6.25 6.50 0 0 0
May 17, 2024 2.95 3.15 3.05 0 10 0 60.00 7.30 7.60 7.85 0 0 0
May 17, 2024 2.40 2.55 2.30 -0.20 0 10 62.00 8.75 9.00 9.30 0 0 0
May 17, 2024 1.85 2.10 2.05 0 0 0 64.00 10.25 10.60 10.90 0 0 0
June 21, 2024 15.65 16.20 15.90 0 0 0 40.00 0.55 0.75 0.75 0 16 0
June 21, 2024 13.95 14.55 14.15 0 0 0 42.00 0.80 1.00 1.05 0 0 0
June 21, 2024 12.35 12.80 12.50 0 0 0 44.00 1.15 1.35 1.40 0 0 0
June 21, 2024 11.55 12.05 11.70 0 40 0 45.00 1.40 1.55 1.65 0 23 0
June 21, 2024 10.80 11.20 10.95 0 0 0 46.00 1.50 1.80 1.85 0 10 0
June 21, 2024 9.30 9.75 9.55 0 30 0 48.00 2.10 2.30 2.40 0 0 0
June 21, 2024 8.00 8.40 8.20 0 2 0 50.00 2.70 2.95 3.10 0 20 0
June 21, 2024 5.30 5.50 5.40 0 5 0 55.00 4.75 5.10 5.30 0 40 0
June 21, 2024 3.25 3.55 3.45 0 65 0 60.00 7.80 8.10 8.30 0 0 0
June 21, 2024 1.95 2.25 2.20 0 34 0 65.00 11.40 11.80 12.15 0 0 0
June 21, 2024 1.25 1.45 1.40 0 2 0 70.00 15.60 16.00 16.35 0 0 0
June 21, 2024 0.47 0.70 0.70 0 0 0 80.00 24.90 25.45 25.80 0 0 0
September 20, 2024 16.10 16.75 16.50 0 11 0 40.00 1.00 1.20 1.25 0 41 0
September 20, 2024 14.55 15.15 14.80 0 0 0 42.00 1.35 1.55 1.60 0 3 0
September 20, 2024 13.10 13.60 13.25 0 0 0 44.00 1.80 2.00 2.05 0 0 0
September 20, 2024 12.35 12.75 12.55 0 70 0 45.00 2.00 2.25 2.30 0 40 0
September 20, 2024 11.65 12.05 11.85 0 0 0 46.00 2.35 2.55 2.60 0 30 0
September 20, 2024 10.25 10.70 10.50 0 0 0 48.00 2.90 3.15 3.25 0 20 0
September 20, 2024 9.05 9.50 9.25 0 2 0 50.00 3.55 3.85 4.00 0 20 0
September 20, 2024 6.35 6.65 6.55 0 3 0 55.00 5.90 6.10 6.30 0 65 0
September 20, 2024 4.40 4.70 4.65 0 8 0 60.00 8.75 9.05 9.25 0 30 0
September 20, 2024 2.95 3.30 3.25 0 32 0 65.00 12.20 12.55 12.85 0 15 0
September 20, 2024 2.10 2.30 2.25 0 80 0 70.00 16.15 16.60 16.90 0 0 0