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 |