The Exchange's markets are closed today, July 1, 2025.
NGT – Newmont Corporation
Last update: July 1, 2025 at 9:27 p.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 32.32%
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: 3,234
Volume: 0
|
Open interest: 1,637
Volume: 0
|
||||||||||||
July 18, 2025 | 0 | 0 | 31.55 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.06 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 27.55 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.06 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 25.55 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.06 | 0 | 7 | 0 |
July 18, 2025 | 0 | 0 | 23.55 | 0 | 12 | 0 | 56.00 | 0 | 0 | 0.10 | 0 | 25 | 0 |
July 18, 2025 | 0 | 0 | 21.55 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.06 | 0 | 12 | 0 |
July 18, 2025 | 0 | 0 | 19.60 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.05 | 0 | 38 | 0 |
July 18, 2025 | 0 | 0 | 17.60 | 0 | 10 | 0 | 62.00 | 0 | 0 | 0.06 | 0 | 42 | 0 |
July 18, 2025 | 0 | 0 | 15.60 | 0 | 10 | 0 | 64.00 | 0 | 0 | 0.06 | 0 | 37 | 0 |
July 18, 2025 | 0 | 0 | 13.65 | 0 | 1 | 0 | 66.00 | 0 | 0 | 0.09 | 0 | 33 | 0 |
July 18, 2025 | 0 | 0 | 11.70 | 0 | 32 | 0 | 68.00 | 0 | 2.50 | 0.17 | 0 | 27 | 0 |
July 18, 2025 | 0 | 0 | 9.70 | 0 | 53 | 0 | 70.00 | 0 | 2.80 | 0.23 | 0 | 46 | 0 |
July 18, 2025 | 0 | 0 | 8.00 | 0 | 20 | 0 | 72.00 | 0 | 0 | 0.41 | 0 | 26 | 0 |
July 18, 2025 | 0 | 0 | 6.15 | 0 | 65 | 0 | 74.00 | 0 | 0 | 0.70 | 0 | 29 | 0 |
July 18, 2025 | 0 | 0 | 4.60 | 0 | 68 | 0 | 76.00 | 0 | 0 | 1.10 | 0 | 33 | 0 |
July 18, 2025 | 0 | 0 | 3.25 | 0 | 36 | 0 | 78.00 | 0 | 0 | 1.80 | 0 | 22 | 0 |
July 18, 2025 | 0 | 9.00 | 2.20 | 0 | 121 | 0 | 80.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 1.40 | 0 | 49 | 0 | 82.00 | 0 | 0 | 3.95 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.90 | 0 | 30 | 0 | 84.00 | 0 | 0 | 5.50 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.60 | 0 | 6 | 0 | 86.00 | 0 | 0 | 7.20 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.25 | 0 | 10 | 0 | 88.00 | 0 | 0 | 9.05 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.20 | 0 | 0 | 0 | 92.00 | 0 | 0 | 12.85 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 27.70 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.09 | 0 | 24 | 0 |
August 15, 2025 | 0 | 0 | 23.70 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.11 | 0 | 24 | 0 |
August 15, 2025 | 0 | 0 | 21.75 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.13 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 19.80 | 0 | 12 | 0 | 60.00 | 0 | 0 | 0.19 | 0 | 29 | 0 |
August 15, 2025 | 0 | 0 | 17.90 | 0 | 12 | 0 | 62.00 | 0 | 0 | 0.27 | 0 | 2 | 0 |
August 15, 2025 | 0 | 0 | 16.15 | 0 | 17 | 0 | 64.00 | 0 | 0 | 0.40 | 0 | 12 | 0 |
August 15, 2025 | 0 | 0 | 14.25 | 0 | 8 | 0 | 66.00 | 0 | 0 | 0.65 | 0 | 4 | 0 |
August 15, 2025 | 0 | 0 | 12.50 | 0 | 12 | 0 | 68.00 | 0 | 0 | 0.85 | 0 | 34 | 0 |
August 15, 2025 | 0 | 0 | 10.75 | 0 | 28 | 0 | 70.00 | 0 | 0 | 1.10 | 0 | 12 | 0 |
August 15, 2025 | 0 | 0 | 9.20 | 0 | 53 | 0 | 72.00 | 0 | 0 | 1.55 | 0 | 22 | 0 |
August 15, 2025 | 0 | 0 | 7.70 | 0 | 44 | 0 | 74.00 | 0 | 0 | 2.05 | 0 | 12 | 0 |
August 15, 2025 | 0 | 0 | 6.40 | 0 | 37 | 0 | 76.00 | 0 | 3.40 | 2.70 | 0 | 2 | 0 |
August 15, 2025 | 0 | 0 | 5.20 | 0 | 2 | 0 | 78.00 | 0 | 0 | 3.55 | 0 | 50 | 0 |
August 15, 2025 | 0 | 0 | 4.20 | 0 | 38 | 0 | 80.00 | 0 | 0 | 4.55 | 0 | 27 | 0 |
August 15, 2025 | 0 | 0 | 3.35 | 0 | 29 | 0 | 82.00 | 0 | 0 | 5.70 | 0 | 12 | 0 |
August 15, 2025 | 0 | 0 | 2.65 | 0 | 43 | 0 | 84.00 | 0 | 0 | 7.00 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 2.05 | 0 | 0 | 0 | 86.00 | 0 | 0 | 8.40 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 1.65 | 0 | 26 | 0 | 88.00 | 0 | 0 | 10.00 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.95 | 0 | 4 | 0 | 92.00 | 0 | 0 | 13.40 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 34.75 | 0 | 28 | 0 | 45.00 | 0 | 0 | 0.09 | 0 | 36 | 0 |
September 19, 2025 | 0 | 0 | 31.80 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.11 | 0 | 90 | 0 |
September 19, 2025 | 0 | 0 | 29.75 | 0 | 98 | 0 | 50.00 | 0 | 0 | 0.11 | 0 | 22 | 0 |
September 19, 2025 | 0 | 0 | 27.85 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 24.90 | 0 | 11 | 0 | 55.00 | 0 | 0 | 0.21 | 0 | 34 | 0 |
September 19, 2025 | 0 | 0 | 23.95 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.23 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 22.05 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.32 | 0 | 40 | 0 |
September 19, 2025 | 0 | 0 | 20.15 | 0 | 86 | 0 | 60.00 | 0 | 0 | 0.49 | 0 | 25 | 0 |
September 19, 2025 | 0 | 0 | 18.30 | 0 | 1 | 0 | 62.00 | 0 | 0 | 0.60 | 0 | 90 | 0 |
September 19, 2025 | 0 | 0 | 16.55 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0.85 | 0 | 20 | 0 |
September 19, 2025 | 0 | 0 | 15.65 | 0 | 29 | 0 | 65.00 | 0 | 0 | 0.95 | 0 | 2 | 0 |
September 19, 2025 | 0 | 0 | 14.70 | 0 | 12 | 0 | 66.00 | 0 | 0 | 1.05 | 0 | 20 | 0 |
September 19, 2025 | 0 | 0 | 13.05 | 0 | 17 | 0 | 68.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 11.50 | 0 | 28 | 0 | 70.00 | 0 | 0 | 1.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 10.00 | 0 | 10 | 0 | 72.00 | 0 | 0 | 2.35 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 8.60 | 0 | 0 | 0 | 74.00 | 0 | 0 | 3.00 | 0 | 3 | 0 |
September 19, 2025 | 0 | 0 | 7.95 | 0 | 64 | 0 | 75.00 | 0 | 0 | 3.40 | 0 | 29 | 0 |
September 19, 2025 | 0 | 0 | 7.30 | 0 | 27 | 0 | 76.00 | 0 | 0 | 3.75 | 0 | 44 | 0 |
September 19, 2025 | 0 | 0 | 6.20 | 0 | 9 | 0 | 78.00 | 0 | 0 | 4.60 | 0 | 4 | 0 |
September 19, 2025 | 0 | 0 | 5.20 | 0 | 82 | 0 | 80.00 | 0 | 7.95 | 5.65 | 0 | 24 | 0 |
September 19, 2025 | 0 | 0 | 4.30 | 0 | 16 | 0 | 82.00 | 0 | 0 | 6.80 | 0 | 13 | 0 |
September 19, 2025 | 0 | 0 | 3.60 | 0 | 14 | 0 | 84.00 | 0 | 0 | 8.05 | 0 | 22 | 0 |
September 19, 2025 | 0 | 0 | 3.25 | 0 | 39 | 0 | 85.00 | 0 | 0 | 8.70 | 0 | 6 | 0 |
September 19, 2025 | 0 | 0 | 2.95 | 0 | 0 | 0 | 86.00 | 0 | 0 | 9.40 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 2.40 | 0 | 0 | 0 | 88.00 | 0 | 0 | 10.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 2.00 | 0 | 97 | 0 | 90.00 | 0 | 0 | 12.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 1.65 | 0 | 0 | 0 | 92.00 | 0 | 0 | 14.40 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.85 | 0 | 5 | 0 | 100.00 | 0 | 0 | 21.50 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 20.45 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 18.65 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 16.90 | 0 | 0 | 0 | 64.00 | 0 | 0 | 1.10 | 0 | 22 | 0 |
October 17, 2025 | 0 | 0 | 15.20 | 0 | 0 | 0 | 66.00 | 0 | 0 | 1.45 | 0 | 23 | 0 |
October 17, 2025 | 0 | 0 | 13.55 | 0 | 0 | 0 | 68.00 | 0 | 0 | 1.85 | 0 | 24 | 0 |
October 17, 2025 | 0 | 0 | 12.00 | 0 | 0 | 0 | 70.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 10.60 | 0 | 3 | 0 | 72.00 | 0 | 0 | 2.95 | 0 | 12 | 0 |
October 17, 2025 | 0 | 0 | 9.20 | 0 | 0 | 0 | 74.00 | 0 | 0 | 3.60 | 0 | 12 | 0 |
October 17, 2025 | 0 | 0 | 8.00 | 0 | 0 | 0 | 76.00 | 0 | 0 | 4.40 | 0 | 20 | 0 |
October 17, 2025 | 0 | 0 | 6.90 | 0 | 20 | 0 | 78.00 | 0 | 0 | 5.30 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 5.95 | 0 | 4 | 0 | 80.00 | 0 | 0 | 6.30 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 5.05 | 0 | 2 | 0 | 82.00 | 0 | 0 | 7.45 | 0 | 10 | 0 |
October 17, 2025 | 0 | 0 | 4.30 | 0 | 0 | 0 | 84.00 | 0 | 0 | 8.70 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 3.70 | 0 | 0 | 0 | 86.00 | 0 | 0 | 10.00 | 0 | 20 | 0 |
October 17, 2025 | 0 | 0 | 3.10 | 0 | 6 | 0 | 88.00 | 0 | 0 | 11.45 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 2.25 | 0 | 0 | 0 | 92.00 | 0 | 0 | 14.60 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 20.95 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 19.10 | 0 | 0 | 0 | 62.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 17.50 | 0 | 0 | 0 | 64.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 15.90 | 0 | 20 | 0 | 66.00 | 0 | 0 | 2.05 | 0 | 2 | 0 |
November 21, 2025 | 0 | 0 | 14.40 | 0 | 6 | 0 | 68.00 | 0 | 0 | 2.55 | 0 | 2 | 0 |
November 21, 2025 | 0 | 0 | 12.90 | 0 | 0 | 0 | 70.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 11.50 | 0 | 0 | 0 | 72.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 10.25 | 0 | 4 | 0 | 74.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 9.10 | 0 | 12 | 0 | 76.00 | 0 | 0 | 5.30 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 8.05 | 0 | 0 | 0 | 78.00 | 0 | 0 | 6.20 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 7.05 | 0 | 12 | 0 | 80.00 | 0 | 0 | 7.25 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 6.20 | 0 | 0 | 0 | 82.00 | 0 | 0 | 8.35 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 5.40 | 0 | 0 | 0 | 84.00 | 0 | 0 | 9.60 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 4.65 | 0 | 0 | 0 | 86.00 | 0 | 0 | 10.90 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 4.05 | 0 | 0 | 0 | 88.00 | 0 | 0 | 12.30 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 3.10 | 0 | 0 | 0 | 92.00 | 0 | 0 | 15.30 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 34.95 | 0 | 42 | 0 | 45.00 | 0 | 0 | 0.20 | 0 | 22 | 0 |
December 19, 2025 | 0 | 0 | 32.10 | 0 | 1 | 0 | 48.00 | 0 | 0 | 0.31 | 0 | 10 | 0 |
December 19, 2025 | 0 | 0 | 30.15 | 0 | 33 | 0 | 50.00 | 0 | 0 | 0.40 | 0 | 30 | 0 |
December 19, 2025 | 0 | 0 | 25.50 | 0 | 118 | 0 | 55.00 | 0 | 0 | 0.85 | 0 | 50 | 0 |
December 19, 2025 | 0 | 0 | 21.15 | 0 | 401 | 0 | 60.00 | 0 | 0 | 1.35 | 0 | 20 | 0 |
December 19, 2025 | 0 | 0 | 17.05 | 0 | 73 | 0 | 65.00 | 1.50 | 0 | 2.35 | 0 | 27 | 0 |
December 19, 2025 | 0 | 0 | 15.00 | 0 | 0 | 0 | 68.00 | 0 | 0 | 3.15 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 13.40 | 0 | 57 | 0 | 70.00 | 0 | 0 | 3.65 | 0 | 5 | 0 |
December 19, 2025 | 0 | 0 | 12.00 | 0 | 0 | 0 | 72.00 | 0 | 0 | 4.35 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 10.85 | 0 | 0 | 0 | 74.00 | 0 | 0 | 5.10 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 10.20 | 0 | 14 | 0 | 75.00 | 0 | 0 | 5.50 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 9.65 | 0 | 5 | 0 | 76.00 | 0 | 0 | 5.95 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 8.60 | 0 | 67 | 0 | 78.00 | 0 | 0 | 6.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 7.65 | 0 | 44 | 0 | 80.00 | 0 | 0 | 7.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 6.75 | 0 | 0 | 0 | 82.00 | 0 | 0 | 9.00 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 6.00 | 0 | 2 | 0 | 84.00 | 0 | 0 | 10.20 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 5.60 | 0 | 47 | 0 | 85.00 | 0 | 0 | 10.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 5.30 | 0 | 0 | 0 | 86.00 | 0 | 0 | 11.50 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 4.70 | 0 | 0 | 0 | 88.00 | 0 | 0 | 12.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 5.00 | 4.05 | 0 | 61 | 0 | 90.00 | 0 | 0 | 14.35 | 0 | 12 | 0 |
December 19, 2025 | 0 | 0 | 3.65 | 0 | 0 | 0 | 92.00 | 0 | 0 | 15.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 2.25 | 0 | 10 | 0 | 100.00 | 0 | 0 | 22.50 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 30.60 | 0 | 2 | 0 | 50.00 | 0 | 0 | 0.85 | 0 | 38 | 0 |
March 20, 2026 | 0 | 0 | 26.30 | 0 | 0 | 0 | 55.00 | 0 | 0 | 1.45 | 0 | 57 | 0 |
March 20, 2026 | 0 | 0 | 22.15 | 0 | 75 | 0 | 60.00 | 0 | 0 | 2.30 | 0 | 13 | 0 |
March 20, 2026 | 0 | 0 | 18.35 | 0 | 6 | 0 | 65.00 | 0 | 0 | 3.45 | 0 | 8 | 0 |
March 20, 2026 | 0 | 0 | 14.95 | 0 | 376 | 0 | 70.00 | 0 | 0 | 5.05 | 0 | 20 | 0 |
March 20, 2026 | 0 | 0 | 12.00 | 0 | 30 | 0 | 75.00 | 0 | 0 | 7.10 | 0 | 0 | 0 |
March 20, 2026 | 0 | 11.00 | 9.50 | 0 | 32 | 0 | 80.00 | 0 | 0 | 9.55 | 0 | 1 | 0 |
March 20, 2026 | 0 | 0 | 7.50 | 0 | 11 | 0 | 85.00 | 0 | 0 | 12.50 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 5.90 | 0 | 77 | 0 | 90.00 | 0 | 0 | 15.85 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 3.65 | 0 | 0 | 0 | 100.00 | 0 | 0 | 23.60 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 23.00 | 0 | 0 | 0 | 60.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 19.95 | 0 | 0 | 0 | 65.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 16.30 | 0 | 0 | 0 | 70.00 | 0 | 0 | 6.50 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 13.55 | 0 | 0 | 0 | 75.00 | 0 | 0 | 8.65 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 11.15 | 0 | 0 | 0 | 80.00 | 0 | 0 | 11.05 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 9.20 | 0 | 0 | 0 | 85.00 | 0 | 0 | 14.00 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 7.55 | 0 | 0 | 0 | 90.00 | 0 | 0 | 17.30 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 5.15 | 0 | 0 | 0 | 100.00 | 0 | 0 | 24.75 | 0 | 0 | 0 |