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: November 28, 2022 at 10:17 a.m.   (Real-time)

  • Last price: 60.900
  • Net change: -0.440
  • Bid price: 60.980
  • Ask price: 61.020
  • 30-day historical volatility: 38.89%
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: 3,720
Volume: 21
Open interest: 1,867
Volume: 2
December 16, 2022 16.90 17.15 17.65 0 1 0 44.00 0 0.09 0.07 0 0 0
December 16, 2022 14.90 15.15 15.65 0 0 0 46.00 0.01 0.11 0.09 0 10 0
December 16, 2022 12.90 13.20 13.65 0 25 0 48.00 0.02 0.14 0.12 0 60 0
December 16, 2022 11.85 12.20 12.55 0 0 0 49.00 0.05 0.15 0.17 0 30 0
December 16, 2022 10.85 11.30 11.70 0 1 0 50.00 0.07 0.20 0.20 0 43 0
December 16, 2022 8.95 9.25 9.60 0 2 0 52.00 0.18 0.28 0.25 0 55 0
December 16, 2022 6.95 7.40 7.75 0 36 0 54.00 0.32 0.45 0.41 0 45 0
December 16, 2022 5.20 5.60 5.90 0 70 0 56.00 0.60 0.75 0.70 0 53 0
December 16, 2022 3.50 3.85 4.25 0 52 0 58.00 1.05 1.20 1.15 0 25 0
December 16, 2022 2.30 2.50 2.70 0 37 0 60.00 1.80 1.90 1.85 0 80 0
December 16, 2022 1.35 1.50 1.65 0 55 0 62.00 2.90 3.05 2.90 0 115 0
December 16, 2022 0.75 0.90 1.05 0 53 0 64.00 4.25 4.60 4.35 0 35 0
December 16, 2022 0.55 0.70 0.80 0 55 0 65.00 5.05 5.40 5.20 0 25 0
December 16, 2022 0.41 0.55 0.55 0 83 0 66.00 5.90 6.30 6.00 0 20 0
December 16, 2022 0.23 0.33 0.37 0 15 0 68.00 7.75 8.05 7.75 0 25 0
December 16, 2022 0.10 0.23 0.27 0 18 0 70.00 9.70 9.95 9.60 0 27 0
December 16, 2022 0.04 0.16 0.19 0 15 0 72.00 11.55 11.95 11.55 0 10 0
December 16, 2022 0.02 0.10 0.12 0 20 0 74.00 13.55 13.95 13.55 0 0 0
December 16, 2022 0.02 0.15 0.15 0 63 0 75.00 14.55 14.85 14.50 0 15 0
December 16, 2022 0.02 0.09 0.12 0 2 0 76.00 15.50 15.90 15.55 0 0 0
December 16, 2022 0 0.09 0.10 0 19 0 78.00 17.50 17.90 17.50 0 0 0
December 16, 2022 0 0.08 0.09 0 33 0 80.00 19.40 19.85 19.60 0.10 47 2
December 16, 2022 0 0.07 0.06 0 10 0 82.00 21.50 21.80 21.45 0 10 0
December 16, 2022 0 0.07 0.08 0 0 0 84.00 23.50 23.80 23.45 0 15 0
December 16, 2022 0 0.08 0.09 0 114 0 85.00 24.50 24.85 24.45 0 10 0
December 16, 2022 0 0.07 0.08 0 0 0 86.00 25.50 25.85 25.45 0 0 0
December 16, 2022 0 0.07 0.08 0 0 0 88.00 27.50 27.85 27.45 0 10 0
December 16, 2022 0 0.09 0.09 0 51 0 90.00 29.55 29.85 29.45 0 10 0
December 16, 2022 0 0.07 0.08 0 30 0 92.00 31.55 31.85 31.45 0 0 0
December 16, 2022 0 0.07 0.08 0 106 0 95.00 33.25 35.10 34.50 0 0 0
December 16, 2022 0 0.07 0.08 0 107 0 100.00 38.25 40.10 39.50 0 10 0
December 16, 2022 0 0.07 0.08 0 75 0 110.00 48.25 50.05 49.45 0 25 0
December 16, 2022 0 0.09 0.09 0 15 0 120.00 59.50 59.90 59.45 0 40 0
December 16, 2022 0 0.06 0.05 0 0 0 130.00 67.25 70.05 69.40 0 0 0
December 16, 2022 0 0.07 0.08 0 11 0 140.00 79.40 80.05 79.45 0 0 0
January 20, 2023 16.85 17.20 17.60 0 0 0 44.00 0.10 0.22 0.20 0 5 0
January 20, 2023 14.85 15.30 15.70 0 0 0 46.00 0.17 0.30 0.30 0 10 0
January 20, 2023 12.90 13.25 13.75 0 0 0 48.00 0.31 0.38 0.36 0 10 0
January 20, 2023 11.95 12.30 12.80 0 0 0 49.00 0.38 0.47 0.44 0 10 0
January 20, 2023 11.05 11.35 11.85 0 0 0 50.00 0.45 0.55 0.55 0 20 0
January 20, 2023 9.15 9.65 10.00 0 10 0 52.00 0.65 0.80 0.75 0 10 0
January 20, 2023 7.50 7.90 8.25 0 13 0 54.00 1.00 1.15 1.05 0 23 0
January 20, 2023 5.90 6.30 6.65 0 25 0 56.00 1.45 1.60 1.45 0 21 0
January 20, 2023 4.60 4.95 5.25 0 53 0 58.00 2.05 2.25 2.15 0 11 0
January 20, 2023 3.55 3.70 3.90 0 55 0 60.00 2.95 3.10 2.95 0 35 0
January 20, 2023 2.60 2.75 3.00 0 61 0 62.00 4.00 4.15 4.00 0 60 0
January 20, 2023 1.85 2.05 2.15 0 51 0 64.00 5.15 5.50 5.20 0 30 0
January 20, 2023 1.35 1.50 1.55 0 62 0 66.00 6.65 7.10 6.75 0 20 0
January 20, 2023 0.95 1.05 1.15 0 17 0 68.00 8.30 8.60 8.35 0 10 0
January 20, 2023 0.65 0.80 0.85 0 65 0 70.00 9.95 10.45 10.10 0 0 0
January 20, 2023 0.47 0.60 0.65 0 18 0 72.00 11.80 12.15 11.85 0 0 0
January 20, 2023 0.32 0.42 0.47 0 15 0 74.00 13.70 14.00 13.70 0 0 0
January 20, 2023 0.23 0.32 0.35 0 17 0 76.00 15.50 16.00 15.60 0 0 0
January 20, 2023 0.15 0.27 0.30 0 3 0 78.00 17.45 17.95 17.55 0 0 0
January 20, 2023 0.10 0.21 0.24 0 16 0 80.00 19.55 19.85 19.55 0 0 0
January 20, 2023 0.07 0.17 0.20 0 30 0 82.00 21.45 21.95 21.55 0 0 0
January 20, 2023 0.04 0.14 0.14 0 33 0 84.00 23.45 23.80 23.55 0 0 0
February 17, 2023 15.00 15.45 15.75 0 10 0 46.00 0.39 0.49 0.47 0 0 0
February 17, 2023 13.15 13.60 14.00 0 20 0 48.00 0.55 0.70 0.65 0 2 0
February 17, 2023 12.25 12.75 13.10 0 0 0 49.00 0.65 0.80 0.75 0 0 0
February 17, 2023 11.35 11.85 12.25 0 0 0 50.00 0.75 0.85 0.85 0 0 0
February 17, 2023 9.70 10.15 10.60 0 30 0 52.00 1.10 1.25 1.15 0 0 0
February 17, 2023 8.10 8.55 9.00 0 130 0 54.00 1.50 1.65 1.55 0 0 0
February 17, 2023 6.75 7.15 7.45 0 53 0 56.00 2.05 2.15 2.15 0 10 0
February 17, 2023 5.45 5.75 6.20 0 25 0 58.00 2.75 2.90 2.80 0 0 0
February 17, 2023 4.45 4.55 4.90 0 45 0 60.00 3.65 3.80 3.65 0 40 0
February 17, 2023 3.50 3.65 3.85 0 0 0 62.00 4.70 4.85 4.70 0 15 0
February 17, 2023 2.70 2.85 3.10 0 35 0 64.00 5.90 6.05 5.90 0 15 0
February 17, 2023 2.05 2.20 2.15 -0.20 86 20 66.00 7.20 7.50 7.30 0 0 0
February 17, 2023 1.55 1.70 1.85 0 135 0 68.00 8.65 9.05 8.80 0 0 0
February 17, 2023 0.90 1.00 1.15 0 52 0 72.00 12.10 12.40 12.15 0 0 0
March 17, 2023 16.00 16.65 17.00 0 0 0 45.00 0.55 0.70 0.75 0 75 0
March 17, 2023 15.10 15.75 16.10 0 0 0 46.00 0.65 0.80 0.85 0 0 0
March 17, 2023 13.35 13.90 14.30 0 0 0 48.00 0.90 1.05 1.05 0 25 0
March 17, 2023 12.45 13.15 13.50 0 0 0 49.00 1.05 1.20 1.15 0 0 0
March 17, 2023 11.65 12.30 12.65 0 0 0 50.00 1.25 1.40 1.35 0 23 0
March 17, 2023 10.15 10.50 10.90 0 15 0 52.00 1.65 1.80 1.75 0 7 0
March 17, 2023 8.60 9.15 9.40 0 0 0 54.00 2.15 2.35 2.25 0 0 0
March 17, 2023 7.95 8.30 8.75 0 35 0 55.00 2.45 2.65 2.55 0 15 0
March 17, 2023 7.30 7.70 8.05 0 0 0 56.00 2.80 3.00 2.90 0 0 0
March 17, 2023 6.10 6.35 6.70 0 25 0 58.00 3.60 3.80 3.65 0 30 0
March 17, 2023 5.00 5.30 5.50 0 45 0 60.00 4.50 4.70 4.60 0 45 0
March 17, 2023 4.05 4.35 4.55 0 0 0 62.00 5.55 5.80 5.65 0 30 0
March 17, 2023 3.25 3.50 3.70 0 10 0 64.00 6.85 7.00 6.85 0 10 0
March 17, 2023 3.00 3.15 3.30 0 25 0 65.00 7.50 7.70 7.50 0 35 0
March 17, 2023 2.65 2.85 3.05 0 0 0 66.00 8.00 8.50 8.25 0 15 0
March 17, 2023 2.10 2.30 2.45 0 10 0 68.00 9.55 9.95 9.65 0 0 0
March 17, 2023 1.65 1.80 1.95 0 12 0 70.00 11.10 11.45 11.35 0 29 0
March 17, 2023 1.30 1.45 1.55 0 15 0 72.00 12.70 13.10 12.85 0 0 0
March 17, 2023 0.90 1.00 1.20 0 125 0 75.00 15.20 15.80 15.55 0 20 0
March 17, 2023 0.49 0.60 0.75 0 41 0 80.00 19.80 20.35 20.05 0 2 0
March 17, 2023 0.24 0.40 0.45 0 20 0 85.00 24.50 25.15 24.80 0 6 0
March 17, 2023 0.13 0.27 0.31 0 10 0 90.00 29.35 30.00 29.65 0 30 0
March 17, 2023 0.05 0.17 0.20 0 24 0 95.00 34.30 35.05 34.65 0 0 0
March 17, 2023 0.02 0.12 0.15 0 31 0 100.00 39.25 40.00 39.65 0 20 0
March 17, 2023 0.01 0.08 0.10 0 49 0 110.00 49.25 49.95 49.60 0 30 0
March 17, 2023 0 0.06 0.06 0 12 0 120.00 59.25 60.15 59.60 0 10 0
March 17, 2023 0 0.06 0.08 0 10 0 130.00 69.20 69.95 69.60 0 0 0
March 17, 2023 0 0.06 0.08 0 41 0 140.00 79.00 80.30 79.55 0 0 0
April 21, 2023 15.35 15.90 16.30 0 0 0 46.00 0.90 1.10 1.15 0 0 0
April 21, 2023 13.65 14.20 14.60 0 0 0 48.00 1.20 1.40 1.40 0 0 0
April 21, 2023 12.85 13.40 13.80 0 0 0 49.00 1.40 1.55 1.55 0 0 0
April 21, 2023 12.05 12.65 12.85 0 0 0 50.00 1.60 1.75 1.75 0 0 0
April 21, 2023 10.50 11.00 11.35 0 20 0 52.00 2.05 2.30 2.25 0 0 0
April 21, 2023 9.10 9.60 9.85 0 0 0 54.00 2.65 2.80 2.80 0 0 0
April 21, 2023 7.90 8.25 8.55 0 15 0 56.00 3.35 3.55 3.50 0 0 0
April 21, 2023 6.75 7.00 7.25 0 0 0 58.00 4.15 4.35 4.25 0 0 0
April 21, 2023 5.70 6.00 6.20 0 0 0 60.00 5.10 5.30 5.20 0 0 0
April 21, 2023 4.80 5.05 5.25 0 0 0 62.00 6.20 6.40 6.25 0 0 0
April 21, 2023 4.00 4.25 4.40 0 5 0 64.00 7.40 7.60 7.40 0 0 0
April 21, 2023 3.30 3.55 3.70 0 20 0 66.00 8.65 8.90 8.70 0 0 0
April 21, 2023 2.75 2.90 3.10 0 25 0 68.00 10.05 10.40 10.20 0 0 0
April 21, 2023 1.85 1.95 2.15 0 0 0 72.00 13.10 13.55 13.30 0 0 0
May 19, 2023 11.10 11.60 12.00 0 0 0 52.00 2.50 2.65 2.60 0 0 0
May 19, 2023 9.75 10.15 10.60 0 0 0 54.00 3.10 3.30 3.20 0 0 0
May 19, 2023 8.50 8.95 9.30 0 0 0 56.00 3.75 4.00 3.90 0 0 0
May 19, 2023 7.40 7.60 7.95 0 0 0 58.00 4.60 4.85 4.75 0 0 0
May 19, 2023 6.35 6.60 6.85 0 0 0 60.00 5.60 5.80 5.70 0 0 0
May 19, 2023 5.50 5.70 5.90 0 0 0 62.00 6.60 6.85 6.80 0 0 0
May 19, 2023 4.65 4.90 5.10 0 0 0 64.00 7.85 8.05 7.95 0 0 0
May 19, 2023 3.90 4.15 4.35 0 0 0 66.00 9.15 9.35 9.20 0 0 0
May 19, 2023 3.30 3.55 3.75 0 0 0 68.00 10.35 10.80 10.70 0 0 0
May 19, 2023 2.35 2.50 2.70 0 0 0 72.00 13.35 13.95 13.60 0 0 0
June 16, 2023 16.55 17.20 17.60 0 0 0 45.00 1.30 1.45 1.50 0 30 0
June 16, 2023 15.70 16.50 16.90 0 0 0 46.00 1.50 1.65 1.65 0 0 0
June 16, 2023 14.10 14.90 15.30 0 0 0 48.00 1.85 2.05 2.05 0 0 0
June 16, 2023 12.70 13.20 13.75 0 61 0 50.00 2.35 2.55 2.55 0 5 0
June 16, 2023 9.30 9.90 10.30 0 159 0 55.00 3.85 4.15 4.10 0 15 0
June 16, 2023 6.70 7.00 7.30 0 100 0 60.00 6.05 6.40 6.25 0 18 0
June 16, 2023 4.60 4.90 4.80 -0.35 27 1 65.00 9.00 9.25 9.10 0 20 0
June 16, 2023 3.05 3.30 3.60 0 23 0 70.00 12.30 12.80 12.60 0 0 0
June 16, 2023 2.05 2.25 2.35 0 35 0 75.00 16.20 16.75 16.65 0 20 0
June 16, 2023 1.35 1.55 1.65 0 66 0 80.00 20.50 21.00 20.70 0 20 0
June 16, 2023 0.85 1.10 1.20 0 55 0 85.00 25.00 25.55 25.35 0 10 0
June 16, 2023 0.60 0.80 0.90 0 4 0 90.00 29.60 30.25 29.95 0 10 0
June 16, 2023 0.38 0.55 0.65 0 17 0 95.00 33.90 36.25 34.95 0 10 0
June 16, 2023 0.18 0.39 0.43 0 50 0 100.00 38.80 41.05 39.85 0 0 0
September 15, 2023 17.10 18.05 18.45 0 7 0 45.00 1.95 2.20 2.20 0 0 0
September 15, 2023 16.30 17.25 17.65 0 0 0 46.00 2.20 2.40 2.40 0 0 0
September 15, 2023 15.00 15.55 16.05 0 0 0 48.00 2.65 2.90 2.90 0 0 0
September 15, 2023 13.65 14.20 14.65 0 1 0 50.00 3.20 3.50 3.45 0 10 0
September 15, 2023 10.45 11.00 11.40 0 40 0 55.00 4.95 5.25 5.20 0 0 0
September 15, 2023 8.00 8.30 8.60 0 20 0 60.00 7.20 7.60 7.45 0 15 0
September 15, 2023 5.80 6.30 6.50 0 0 0 65.00 10.10 10.45 10.35 0 0 0
September 15, 2023 4.25 4.70 4.90 0 26 0 70.00 13.45 13.85 13.65 0 10 0
September 15, 2023 2.25 2.50 2.75 0 50 0 80.00 21.20 21.90 21.60 0 10 0