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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

NGT – Newmont Corporation

Last update: April 16, 2025 at 10:21 a.m.   (Real-time)

  • Last price: 78.680
  • Net change: 2.500
  • Bid price: 78.650
  • Ask price: 78.700
  • 30-day historical volatility: 43.46%
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: 4,774
Volume: 75
Open interest: 2,483
Volume: 12
April 17, 2025 29.30 32.20 28.55 0 0 0 48.00 0 0.20 0.25 0 0 0
April 17, 2025 28.30 31.20 27.55 0 34 0 49.00 0 0.20 0.25 0 24 0
April 17, 2025 27.30 30.20 26.55 0 12 0 50.00 0 0.20 0.25 0 15 0
April 17, 2025 25.30 28.20 24.55 0 0 0 52.00 0 0.20 0.25 0 7 0
April 17, 2025 23.30 26.20 22.55 0 0 0 54.00 0 0.20 0.25 0 54 0
April 17, 2025 21.30 24.20 20.55 0 45 0 56.00 0 0.20 0.25 0 85 0
April 17, 2025 19.80 21.70 18.55 0 124 0 58.00 0 0.49 0.24 0 136 0
April 17, 2025 17.80 19.70 16.55 0 37 0 60.00 0 0.49 0.24 0 159 0
April 17, 2025 15.80 17.70 14.55 0 28 0 62.00 0 0.49 0.29 0 162 0
April 17, 2025 13.80 15.70 12.55 0 40 0 64.00 0 0.49 0.24 0 108 0
April 17, 2025 11.80 13.70 12.50 1.95 52 2 66.00 0 0.20 0.25 0 10 0
April 17, 2025 10.10 12.10 10.75 2.15 278 6 68.00 0 0.20 0.32 0 20 0
April 17, 2025 8.20 9.30 8.40 1.70 55 2 70.00 0 0.20 0.44 0 82 0
April 17, 2025 6.20 7.40 4.70 0 29 0 72.00 0 0.49 0.50 0 1 0
April 17, 2025 4.40 5.20 3.35 0 34 0 74.00 0 0.45 0.75 0 0 0
April 17, 2025 2.50 7.50 2.90 1.10 31 1 76.00 0 0.45 1.55 0 0 0
April 17, 2025 1.30 1.80 0.80 0 74 0 78.00 0 5.00 2.65 0 0 0
April 17, 2025 0 1.25 0.50 0 51 0 80.00 0 5.00 4.30 0 0 0
April 17, 2025 0 0.45 0.40 0 32 0 82.00 1.15 6.15 6.15 0 0 0
April 17, 2025 0 0.15 0.29 0 12 0 84.00 5.00 5.80 8.10 0 0 0
April 17, 2025 0 0.25 0.25 0 12 0 86.00 6.70 7.90 10.10 0 0 0
April 17, 2025 0 0.20 0.25 0 2 0 88.00 8.70 9.90 12.10 0 0 0
May 16, 2025 29.30 32.30 28.65 0 20 0 48.00 0 0.20 0.25 0 0 0
May 16, 2025 28.30 31.30 27.65 0 0 0 49.00 0 0.20 0.25 0 12 0
May 16, 2025 27.40 30.40 26.65 0 81 0 50.00 0 0.20 0.25 0 0 0
May 16, 2025 25.40 28.40 24.65 0 10 0 52.00 0 0.20 0.26 0 44 0
May 16, 2025 23.40 26.40 22.70 0 20 0 54.00 0 0.50 0.29 0 50 0
May 16, 2025 21.40 24.40 20.70 0 30 0 56.00 0 0.50 0.32 0 17 0
May 16, 2025 20.00 22.00 18.75 0 10 0 58.00 0 0.50 0.39 0 23 0
May 16, 2025 18.00 20.00 16.85 0 63 0 60.00 0.15 0.50 0.55 0 58 0
May 16, 2025 16.10 18.10 15.05 0 43 0 62.00 0 0.50 0.65 0 34 0
May 16, 2025 14.20 16.20 13.25 0 99 0 64.00 0 5.00 0.75 0 55 0
May 16, 2025 12.40 14.40 11.45 0 115 0 66.00 0.30 5.30 1.00 0 60 0
May 16, 2025 10.60 12.60 9.90 0 30 0 68.00 0.50 1.00 1.30 0 20 0
May 16, 2025 6.85 11.85 8.25 0 44 0 70.00 0.80 1.30 1.60 0 42 0
May 16, 2025 7.70 12.70 6.75 0 24 0 72.00 1.30 6.30 2.20 0 31 0
May 16, 2025 6.35 7.45 5.45 0 32 0 74.00 1.90 2.25 3.10 0 33 0
May 16, 2025 5.20 6.25 5.70 1.35 16 5 76.00 0 3.25 4.00 0 11 0
May 16, 2025 4.05 5.30 3.40 0 3 0 78.00 3.30 3.95 5.70 0 0 0
May 16, 2025 2.60 3.75 3.35 0 11 0 80.00 0.15 5.15 6.95 0 0 0
May 16, 2025 1.75 3.55 2.80 0 2 0 82.00 1.35 6.35 8.40 0 0 0
May 16, 2025 1.10 2.95 2.35 0 0 0 84.00 4.60 9.60 10.00 0 0 0
June 20, 2025 32.50 35.40 31.70 0 77 0 45.00 0 0.50 0.25 0 30 0
June 20, 2025 29.50 32.40 28.70 0 70 0 48.00 0 0.50 0.26 0 22 0
June 20, 2025 28.60 31.50 27.70 0 0 0 49.00 0 0.50 0.28 0 0 0
June 20, 2025 27.60 30.50 26.75 0 36 0 50.00 0 0.50 0.29 0 36 0
June 20, 2025 25.60 28.50 24.75 0 10 0 52.00 0 0.50 0.36 0 0 0
June 20, 2025 23.60 26.50 22.85 0 10 0 54.00 0 0.50 0.45 0 0 0
June 20, 2025 22.70 25.60 21.85 0 246 0 55.00 0 0.50 0.50 0 4 0
June 20, 2025 21.70 24.60 20.90 0 0 0 56.00 0 0.40 0.60 0 0 0
June 20, 2025 20.10 23.05 19.05 0 1 0 58.00 0 0.50 0.75 0 0 0
June 20, 2025 18.40 20.30 17.25 0 189 0 60.00 0.15 0.60 0.95 0 56 0
June 20, 2025 16.50 18.40 15.45 0 10 0 62.00 0.30 0.80 1.00 0 10 0
June 20, 2025 14.70 16.70 13.80 0 121 0 64.00 0.50 0.95 1.30 0 20 0
June 20, 2025 13.80 15.80 13.00 0 132 0 65.00 0.70 1.20 1.50 0 38 0
June 20, 2025 13.50 15.10 12.25 0 20 0 66.00 0.80 1.25 1.70 0 1 0
June 20, 2025 8.60 13.60 10.55 0 33 0 68.00 1.30 1.70 2.00 0 14 0
June 20, 2025 10.10 12.10 9.10 0 48 0 70.00 1.80 2.30 2.00 -0.80 4 1
June 20, 2025 4.95 9.95 7.80 0 83 0 72.00 2.20 2.95 3.50 0 20 0
June 20, 2025 7.45 8.55 6.60 0 41 0 74.00 2.90 3.50 4.35 0 3 0
June 20, 2025 6.85 8.00 6.05 0 37 0 75.00 3.40 4.10 4.80 0 20 0
June 20, 2025 6.25 7.40 5.55 0 29 0 76.00 3.80 4.50 5.30 0 0 0
June 20, 2025 5.30 6.40 4.60 0 0 0 78.00 4.50 9.50 6.50 0 0 0
June 20, 2025 4.50 5.30 3.80 0 11 0 80.00 5.60 6.75 7.60 0 4 0
June 20, 2025 3.70 4.45 3.20 0 0 0 82.00 2.95 7.95 9.00 0 0 0
June 20, 2025 3.00 3.75 2.65 0 0 0 84.00 6.10 11.10 10.50 0 0 0
June 20, 2025 2.70 3.35 2.40 0 8 0 85.00 8.70 13.70 11.15 0 0 0
June 20, 2025 1.60 2.10 1.50 0 2 0 90.00 12.20 13.80 15.40 0 0 0
June 20, 2025 0 1.25 0.85 0 0 0 100.00 20.90 23.55 24.65 0 0 0
July 18, 2025 29.60 32.50 28.75 0 0 0 48.00 0 0.50 0.34 0 0 0
July 18, 2025 25.70 28.60 24.85 0 0 0 52.00 0 0.50 0.50 0 0 0
July 18, 2025 23.70 26.60 23.00 0 13 0 54.00 0 0.50 0.50 0 12 0
July 18, 2025 21.80 24.70 21.15 0 12 0 56.00 0.10 0.60 0.85 0 20 0
July 18, 2025 20.10 23.10 19.35 0 0 0 58.00 0.20 0.70 1.05 0 12 0
July 18, 2025 18.60 20.50 17.60 0 0 0 60.00 0 5.00 1.10 0 0 0
July 18, 2025 16.70 18.70 15.90 0 10 0 62.00 0.60 1.10 1.40 0 30 0
July 18, 2025 15.00 17.00 14.40 0 0 0 64.00 0.90 1.40 1.50 0 20 0
July 18, 2025 13.40 15.40 12.90 0 1 0 66.00 1.30 1.80 2.30 0 0 0
July 18, 2025 11.90 13.90 11.30 0 0 0 68.00 1.80 2.30 2.85 0 15 0
July 18, 2025 10.60 12.40 9.85 0 33 0 70.00 2.30 2.75 3.50 0 46 0
July 18, 2025 7.60 12.60 8.65 0 20 0 72.00 2.90 3.40 4.25 0 12 0
July 18, 2025 8.40 9.45 7.50 0 0 0 74.00 3.60 4.40 5.10 0 0 0
July 18, 2025 7.00 8.20 6.45 0 10 0 76.00 4.40 5.20 6.10 0 0 0
July 18, 2025 6.10 7.10 5.70 0 0 0 78.00 5.20 6.10 7.35 0 0 0
July 18, 2025 5.10 6.10 4.85 0 2 0 80.00 6.20 7.20 8.50 0 0 0
July 18, 2025 2.20 7.20 4.20 0 0 0 82.00 7.40 8.55 9.85 0 0 0
July 18, 2025 3.70 4.50 3.60 0 0 0 84.00 8.60 9.60 11.20 0 0 0
August 15, 2025 25.80 28.70 25.10 0 2 0 52.00 0.10 0.60 0.75 0 0 0
August 15, 2025 22.10 25.00 21.50 0 0 0 56.00 0.30 0.80 1.20 0 0 0
August 15, 2025 20.30 23.20 19.80 0 0 0 58.00 0.50 1.00 1.30 0 0 0
August 15, 2025 17.25 22.25 18.10 0 12 0 60.00 0.80 1.25 1.10 -0.35 1 1
August 15, 2025 14.30 19.30 16.55 0 12 0 62.00 1.10 1.55 1.80 0 2 0
August 15, 2025 12.50 17.50 15.10 0 22 0 64.00 0 5.00 2.20 0 0 0
August 15, 2025 14.20 16.10 13.50 0 20 0 66.00 2.00 2.40 2.90 0 3 0
August 15, 2025 12.70 14.70 12.00 0 0 0 68.00 1.95 3.35 3.50 0 10 0
August 15, 2025 8.40 13.40 10.60 0 4 0 70.00 3.10 3.85 4.25 0 10 0
August 15, 2025 10.15 11.65 9.40 0 3 0 72.00 3.80 4.55 5.00 0 10 0
August 15, 2025 8.65 10.45 8.30 0 0 0 74.00 0.45 5.45 5.90 0 0 0
August 15, 2025 8.10 9.30 7.40 0 13 0 76.00 5.20 6.40 6.90 0 0 0
August 15, 2025 7.10 8.10 6.65 0 0 0 78.00 5.85 10.85 8.10 0 0 0
August 15, 2025 5.10 10.10 5.75 0 0 0 80.00 6.60 11.60 9.25 0 0 0
August 15, 2025 5.20 6.30 5.05 0 0 0 82.00 7.70 12.70 10.50 0 0 0
August 15, 2025 1.45 6.00 4.40 0 0 0 84.00 9.35 14.35 12.25 0 0 0
September 19, 2025 32.60 35.50 31.85 0 29 0 45.00 0 0.50 0.47 0 24 0
September 19, 2025 29.80 32.70 28.95 0 0 0 48.00 0.45 5.00 0.45 -0.25 50 10
September 19, 2025 27.90 30.80 29.35 2.35 98 5 50.00 0.10 0.60 0.85 0 17 0
September 19, 2025 26.00 28.90 25.90 0 0 0 52.00 0.30 0.80 0.80 0 0 0
September 19, 2025 23.20 26.10 22.70 0 11 0 55.00 0.50 1.00 1.45 0 34 0
September 19, 2025 22.40 25.30 22.40 0 0 0 56.00 0.60 1.10 1.80 0 0 0
September 19, 2025 20.60 23.50 20.70 0 0 0 58.00 0.90 1.40 2.10 0 30 0
September 19, 2025 16.40 21.40 18.60 0 120 0 60.00 1.40 1.70 2.00 0 49 0
September 19, 2025 17.70 19.70 17.15 0 0 0 62.00 0 5.00 2.30 0 60 0
September 19, 2025 16.20 18.20 15.70 0 0 0 64.00 0 4.95 2.95 0 0 0
September 19, 2025 15.40 17.40 14.80 0 19 0 65.00 2.20 3.00 3.25 0 29 0
September 19, 2025 14.70 16.70 14.15 0 20 0 66.00 2.30 3.10 3.55 0 20 0
September 19, 2025 13.30 15.30 12.70 0 12 0 68.00 0.70 5.70 4.20 0 0 0
September 19, 2025 11.95 16.95 11.45 0 28 0 70.00 1.45 6.45 4.95 0 0 0
September 19, 2025 11.10 12.80 10.25 0 0 0 72.00 4.50 5.30 5.80 0 0 0
September 19, 2025 10.00 11.20 9.20 0 0 0 74.00 5.10 6.30 6.70 0 0 0
September 19, 2025 5.70 10.70 8.65 0 64 0 75.00 2.95 7.95 7.20 0 41 0
September 19, 2025 6.65 11.65 8.20 0 20 0 76.00 3.85 8.85 7.70 0 20 0
September 19, 2025 5.70 10.70 7.50 0 0 0 78.00 4.80 9.80 9.00 0 0 0
September 19, 2025 7.00 8.20 6.45 0 51 0 80.00 7.40 12.40 10.00 0 40 0
September 19, 2025 6.20 7.40 5.90 0 0 0 82.00 9.20 10.40 11.40 0 0 0
September 19, 2025 3.20 8.20 5.25 0 0 0 84.00 10.15 12.10 12.80 0 0 0
September 19, 2025 2.85 7.85 4.80 0 26 0 85.00 11.00 12.70 13.25 0 10 0
September 19, 2025 3.00 8.00 3.50 0 94 0 90.00 12.95 17.95 17.00 0 0 0
September 19, 2025 1.30 5.15 1.95 0 0 0 100.00 21.50 24.50 25.85 0 0 0
October 17, 2025 12.15 17.15 13.70 0 0 0 68.00 3.60 4.40 5.00 0 0 0
October 17, 2025 12.70 14.60 12.40 0 0 0 70.00 1.95 6.95 5.75 0 0 0
October 17, 2025 11.40 13.40 11.10 0 0 0 72.00 2.70 7.70 6.55 0 0 0
October 17, 2025 8.30 13.30 10.00 0 0 0 74.00 3.45 8.45 7.50 0 0 0
October 17, 2025 8.75 13.75 9.00 0 0 0 76.00 4.35 9.35 8.45 0 0 0
October 17, 2025 6.35 11.35 8.10 0 0 0 78.00 5.40 10.40 9.50 0 0 0
October 17, 2025 5.40 10.40 7.30 0 0 0 80.00 7.65 12.65 10.70 0 0 0
October 17, 2025 4.50 9.50 6.50 0 0 0 82.00 7.65 12.65 12.10 0 0 0
October 17, 2025 3.80 8.80 5.90 0 0 0 84.00 8.80 13.80 13.40 0 0 0
December 19, 2025 32.80 35.70 32.10 0 42 0 45.00 0.20 0.70 0.90 0 20 0
December 19, 2025 30.10 33.00 29.40 0 0 0 48.00 0.40 0.90 1.20 0 10 0
December 19, 2025 28.30 31.20 27.75 0 37 0 50.00 0.60 1.10 1.50 0 30 0
December 19, 2025 22.40 27.40 25.50 2.00 128 3 55.00 1.55 5.00 2.00 0 50 0
December 19, 2025 20.10 23.10 21.10 1.25 382 1 60.00 0.05 5.05 3.10 0 20 0
December 19, 2025 16.15 21.15 16.30 0 76 0 65.00 1.40 6.40 4.65 0 15 0
December 19, 2025 13.00 18.00 13.10 0 66 0 70.00 5.10 6.30 6.55 0 5 0
December 19, 2025 9.50 14.50 10.50 0 11 0 75.00 7.30 8.50 8.90 0 0 0
December 19, 2025 9.10 10.30 8.35 0 3 0 80.00 9.90 11.10 11.65 0 0 0
December 19, 2025 4.60 9.60 6.85 0 40 0 85.00 10.60 15.60 15.30 0 0 0
December 19, 2025 3.05 8.05 5.20 0 49 0 90.00 13.90 18.90 18.45 0 0 0
March 20, 2026 28.60 31.60 28.35 0 0 0 50.00 0 10.00 2.00 0 18 0
March 20, 2026 24.60 27.60 24.35 0 0 0 55.00 2.00 2.50 2.80 0 0 0
March 20, 2026 20.90 23.90 20.95 0 55 0 60.00 3.10 3.90 4.10 0 3 0
March 20, 2026 18.10 20.10 17.25 0 2 0 65.00 4.60 5.40 5.75 0 0 0
March 20, 2026 15.10 17.10 16.00 1.50 176 50 70.00 1.80 11.80 7.80 0 20 0
March 20, 2026 7.60 17.60 12.00 0 18 0 75.00 4.10 14.10 10.20 0 0 0
March 20, 2026 10.40 12.20 9.80 0 36 0 80.00 4.00 14.00 13.00 0 30 0
March 20, 2026 8.70 9.90 8.10 0 0 0 85.00 10.40 20.40 16.30 0 0 0
March 20, 2026 0 10.00 6.65 0 23 0 90.00 10.65 20.65 19.65 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.