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

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

NGT – Newmont Corporation

Last update: September 7, 2025 at 9:34 a.m.   (Real-time)

  • Last price: 105.510
  • Net change: 1.950
  • Bid price: 105.400
  • Ask price: 106.000
  • 30-day historical volatility: 33.30%
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: 2,672
Volume: 181
Open interest: 2,144
Volume: 1
September 19, 2025 59.10 61.00 60.90 0 7 0 45.00 0 0.11 0.11 0 36 0
September 19, 2025 56.15 58.00 57.90 0 0 0 48.00 0 0.13 0.13 0 90 0
September 19, 2025 54.15 56.00 55.90 0 5 0 50.00 0 0.11 0.11 0 22 0
September 19, 2025 53.15 54.00 53.95 0 0 0 52.00 0 0.10 0.10 0 0 0
September 19, 2025 49.20 51.00 50.95 0 0 0 55.00 0 0.12 0.12 0 34 0
September 19, 2025 48.20 50.00 49.95 0 0 0 56.00 0 0.10 0.10 0 0 0
September 19, 2025 46.20 48.00 47.95 0 0 0 58.00 0 0.09 0.09 0 40 0
September 19, 2025 44.20 46.00 45.95 0 0 0 60.00 0 0.12 0.12 0 25 0
September 19, 2025 43.35 43.90 43.80 0 0 0 62.00 0 0.09 0.09 0 90 0
September 19, 2025 41.35 41.90 41.80 0 0 0 64.00 0 0.10 0.10 0 20 0
September 19, 2025 40.35 40.85 40.85 0 0 0 65.00 0 0.11 0.11 0 5 0
September 19, 2025 39.30 39.85 39.85 0 0 0 66.00 0 0.10 0.10 0 25 0
September 19, 2025 37.30 37.85 37.85 0 0 0 68.00 0 0.11 0.11 0 2 0
September 19, 2025 35.30 35.85 35.85 0 101 0 70.00 0 0.11 0.11 0 5 0
September 19, 2025 33.35 33.90 33.80 0 0 0 72.00 0 0.11 0.11 0 10 0
September 19, 2025 31.35 31.90 31.80 0 0 0 74.00 0 0.11 0.11 0 3 0
September 19, 2025 30.30 30.85 30.85 0 0 0 75.00 0 0.13 0.13 0 20 0
September 19, 2025 29.35 29.90 29.80 0 100 0 76.00 0 0.11 0.11 0 54 0
September 19, 2025 27.35 27.90 27.80 0 0 0 78.00 0 0.12 0.12 0 20 0
September 19, 2025 25.35 25.90 25.80 0 0 0 80.00 0 0.12 0.12 0 27 0
September 19, 2025 23.35 23.90 23.80 0 0 0 82.00 0 0.07 0.07 0 26 0
September 19, 2025 21.35 21.90 21.80 0 2 0 84.00 0 0.11 0.11 0 27 0
September 19, 2025 20.30 20.85 20.85 0 0 0 85.00 0 0.11 0.11 0 11 0
September 19, 2025 19.35 19.90 19.80 0 0 0 86.00 0 0.10 0.10 0 32 0
September 19, 2025 17.35 17.95 17.85 0 0 0 88.00 0 0.11 0.11 0 32 0
September 19, 2025 15.35 15.95 15.85 0 20 0 90.00 0.01 0.14 0.14 0 0 0
September 19, 2025 13.40 14.00 14.00 0 11 0 92.00 0.01 0.20 0.20 0 0 0
September 19, 2025 11.45 12.05 12.05 0 16 0 94.00 0.15 0.29 0.29 0 43 0
September 19, 2025 9.55 10.20 10.20 1.50 45 10 96.00 0.12 0.41 0.41 0 2 0
September 19, 2025 7.80 8.35 8.35 0 49 0 98.00 0.32 0.60 0.60 0 15 0
September 19, 2025 6.15 6.65 6.65 1.40 106 20 100.00 0.60 0.90 0.90 0 0 0
September 19, 2025 2.70 3.10 3.10 1.05 76 30 105.00 2.20 2.45 2.45 0 1 0
September 19, 2025 0.85 1.15 1.15 0 13 0 110.00 5.15 5.60 5.60 0 0 0
September 19, 2025 0.18 0.47 0.47 0 0 0 115.00 9.40 10.00 10.00 0 0 0
September 19, 2025 0.01 0.23 0.23 0 0 0 120.00 14.20 14.80 14.80 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 125.00 19.20 19.70 19.70 0 0 0
October 17, 2025 45.30 46.15 46.10 0 0 0 60.00 0 0.30 0.30 0 0 0
October 17, 2025 43.50 44.05 43.95 0 0 0 62.00 0 0.32 0.32 0 0 0
October 17, 2025 41.50 42.05 41.95 0 0 0 64.00 0 0.32 0.32 0 22 0
October 17, 2025 39.50 40.05 39.95 0 0 0 66.00 0 0.31 0.31 0 43 0
October 17, 2025 37.50 38.05 38.05 0 0 0 68.00 0 0.32 0.32 0 24 0
October 17, 2025 35.50 36.05 36.05 0 0 0 70.00 0 0.32 0.32 0 0 0
October 17, 2025 33.50 34.05 34.05 0 0 0 72.00 0 0.12 0.12 0 12 0
October 17, 2025 31.55 32.10 32.00 0 0 0 74.00 0 0.11 0.11 0 14 0
October 17, 2025 29.55 30.10 30.00 0 0 0 76.00 0.01 0.12 0.12 0 52 0
October 17, 2025 27.55 28.15 28.05 0 12 0 78.00 0.01 0.13 0.13 0 20 0
October 17, 2025 25.55 26.15 26.15 0 4 0 80.00 0.05 0.16 0.16 0 0 0
October 17, 2025 23.60 24.25 24.15 0 14 0 82.00 0.01 0.19 0.19 0 14 0
October 17, 2025 21.65 22.25 22.25 0 0 0 84.00 0.01 0.25 0.25 0 12 0
October 17, 2025 19.75 20.35 20.25 0 0 0 86.00 0.06 0.34 0.34 0 50 0
October 17, 2025 17.85 18.45 18.45 0 10 0 88.00 0.15 0.45 0.45 0 15 0
October 17, 2025 15.95 16.60 16.60 0 0 0 90.00 0.31 0.60 0.60 0 29 0
October 17, 2025 14.15 14.80 14.80 0 0 0 92.00 0.47 0.80 0.80 0 0 0
October 17, 2025 12.45 13.00 13.00 0 20 0 94.00 0.70 1.00 1.00 0 5 0
October 17, 2025 10.75 11.30 11.30 0 3 0 96.00 1.05 1.35 1.35 0 0 0
October 17, 2025 9.20 9.60 9.60 0 0 0 98.00 1.45 1.75 1.75 0 0 0
October 17, 2025 7.80 8.20 8.15 1.05 35 29 100.00 2.00 2.30 2.30 0 33 0
October 17, 2025 4.80 5.15 5.10 0 0 0 105.00 3.95 4.20 4.20 0 1 0
October 17, 2025 2.65 3.00 2.95 0.65 18 30 110.00 6.80 7.10 7.10 0 0 0
October 17, 2025 1.35 1.70 1.65 0 0 0 115.00 10.40 10.90 10.85 0 0 0
October 17, 2025 0.65 0.95 0.95 0 0 0 120.00 14.70 15.25 15.20 0 0 0
October 17, 2025 0.28 0.60 0.60 0 0 0 125.00 19.40 19.95 19.95 0 0 0
November 21, 2025 44.60 47.25 47.25 0 0 0 60.00 0 1.25 1.25 0 0 0
November 21, 2025 42.60 45.30 45.30 0 0 0 62.00 0 1.25 1.25 0 0 0
November 21, 2025 41.65 42.30 42.30 0 0 0 64.00 0.01 1.25 1.25 0 12 0
November 21, 2025 39.70 40.35 40.25 0 20 0 66.00 0.01 1.25 1.25 0 12 0
November 21, 2025 37.70 38.35 38.35 0 8 0 68.00 0.01 1.30 1.30 0 14 0
November 21, 2025 35.70 36.40 36.30 0 0 0 70.00 0.01 1.30 1.30 0 12 0
November 21, 2025 33.75 34.45 34.35 0 0 0 72.00 0.01 0.20 0.20 0 46 0
November 21, 2025 31.80 32.50 32.40 0 4 0 74.00 0.01 0.24 0.24 0 0 0
November 21, 2025 29.85 30.60 30.60 0 12 0 76.00 0.03 0.31 0.31 0 0 0
November 21, 2025 27.90 28.70 28.60 0 0 0 78.00 0.10 0.39 0.39 0 40 0
November 21, 2025 26.00 26.80 26.80 0 12 0 80.00 0.18 0.49 0.49 0 0 0
November 21, 2025 24.15 24.85 24.85 0 0 0 82.00 0.28 0.65 0.65 0 1 0
November 21, 2025 22.30 23.10 23.10 0 0 0 84.00 0.43 0.75 0.75 0 4 0
November 21, 2025 20.50 21.20 21.20 0 0 0 86.00 0.55 1.00 1.00 0 0 0
November 21, 2025 18.75 19.45 19.45 0 0 0 88.00 0.80 1.20 1.20 0 0 0
November 21, 2025 17.00 17.75 17.65 0 0 0 90.00 1.10 1.45 1.45 0 20 0
November 21, 2025 15.35 16.05 16.00 0 0 0 92.00 1.40 1.80 1.80 0 13 0
November 21, 2025 13.80 14.45 14.35 0 0 0 94.00 1.80 2.20 2.20 0 0 0
November 21, 2025 12.35 12.90 12.90 0 28 0 96.00 2.25 2.70 2.70 0 7 0
November 21, 2025 10.90 11.45 11.45 0 0 0 98.00 2.85 3.25 3.25 0 0 0
November 21, 2025 9.65 10.10 10.10 0 0 0 100.00 3.50 3.90 3.90 0 14 0
November 21, 2025 6.80 7.20 7.20 0 0 0 105.00 5.70 6.05 6.05 0 0 0
November 21, 2025 4.60 5.00 5.00 0 12 0 110.00 8.50 8.90 8.90 0 0 0
November 21, 2025 2.95 3.40 3.40 0 20 0 115.00 11.95 12.30 12.30 0 0 0
November 21, 2025 1.90 2.30 2.30 0 0 0 120.00 15.80 16.25 16.25 0 0 0
November 21, 2025 1.20 1.60 1.55 0 0 0 125.00 20.05 20.65 20.65 0 0 0
December 19, 2025 60.20 61.50 61.50 0 2 0 45.00 0.10 0.43 0.43 0 70 0
December 19, 2025 57.00 58.50 58.50 0 1 0 48.00 0 0.43 0.43 0 45 0
December 19, 2025 55.00 56.50 56.40 0 11 0 50.00 0 0.43 0.43 0 36 0
December 19, 2025 50.05 51.55 51.55 0 100 0 55.00 0 0.45 0.45 0 50 0
December 19, 2025 45.05 46.60 46.50 0 393 0 60.00 0.01 0.47 0.47 0 56 0
December 19, 2025 40.70 41.40 41.40 1.05 43 20 65.00 0.01 0.50 0.50 0 22 0
December 19, 2025 37.75 38.45 38.45 0 0 0 68.00 0.01 0.22 0.22 0 2 0
December 19, 2025 35.75 36.50 36.40 0 115 0 70.00 0.01 0.28 0.28 0 5 0
December 19, 2025 33.80 34.55 34.55 0 10 0 72.00 0.04 0.35 0.35 0 0 0
December 19, 2025 31.80 32.75 32.75 0 0 0 74.00 0.10 0.43 0.43 0 0 0
December 19, 2025 30.85 31.75 31.75 0 14 0 75.00 0.14 0.48 0.48 0 0 0
December 19, 2025 29.90 30.85 30.85 0 7 0 76.00 0.18 0.55 0.55 0 1 0
December 19, 2025 28.00 28.90 28.90 0 33 0 78.00 0.28 0.70 0.70 0 0 0
December 19, 2025 26.15 27.10 27.10 0 4 0 80.00 0.43 0.80 0.80 0 10 0
December 19, 2025 24.25 25.30 25.30 0 1 0 82.00 0.55 1.00 1.00 0 3 0
December 19, 2025 22.55 23.45 23.45 0 6 0 84.00 0.75 1.25 1.25 0 0 0
December 19, 2025 21.65 22.55 22.55 0 10 0 85.00 0.85 1.35 1.35 0 12 0
December 19, 2025 20.80 21.70 21.70 0 0 0 86.00 1.05 1.40 1.40 0 12 0
December 19, 2025 19.15 20.00 20.00 0 2 0 88.00 1.30 1.75 1.75 0 12 0
December 19, 2025 17.45 18.30 18.30 0 49 0 90.00 1.65 2.10 2.10 0 24 0
December 19, 2025 16.00 16.65 16.65 0 0 0 92.00 2.05 2.55 2.55 0 12 0
December 19, 2025 14.45 15.15 15.15 0 0 0 94.00 2.55 3.00 3.00 0 0 0
December 19, 2025 13.05 13.70 13.70 0 0 0 96.00 3.10 3.60 3.60 0 0 0
December 19, 2025 11.70 12.30 12.30 0 0 0 98.00 3.80 4.25 4.25 0 0 0
December 19, 2025 10.50 11.05 11.05 0 15 0 100.00 4.45 4.95 4.95 0 22 0
December 19, 2025 7.75 8.25 8.25 0 5 0 105.00 6.70 7.15 7.15 0 0 0
December 19, 2025 5.55 6.00 5.95 0 6 1 110.00 9.50 9.95 9.90 0 0 0
December 19, 2025 3.90 4.30 4.30 0.35 4 3 115.00 12.85 13.30 13.30 0 0 0
December 19, 2025 2.65 3.15 3.10 0 10 0 120.00 16.60 17.10 17.10 0 0 0
December 19, 2025 1.80 2.30 2.30 0 0 0 125.00 20.70 21.25 21.25 0 0 0
January 16, 2026 37.65 38.50 38.50 0 0 0 68.00 0.02 0.31 0.31 0 0 0
January 16, 2026 33.85 34.85 34.85 0 10 0 72.00 0.13 0.48 0.48 0 0 0
January 16, 2026 31.90 32.95 32.95 0 0 0 74.00 0.22 0.60 0.60 0 0 0
January 16, 2026 30.00 31.00 31.00 0 0 0 76.00 0.32 0.75 0.75 0 0 0
January 16, 2026 28.20 29.20 29.20 0 0 0 78.00 0.48 0.90 0.90 0 0 0
January 16, 2026 26.30 27.40 27.40 0 5 0 80.00 0.60 1.10 1.10 0 0 0
January 16, 2026 24.60 25.65 25.65 0 0 0 82.00 0.80 1.30 1.30 0 0 0
January 16, 2026 22.90 23.90 23.90 0 0 0 84.00 1.05 1.55 1.55 0 12 0
January 16, 2026 21.20 22.10 22.10 0 0 0 86.00 1.35 1.80 1.80 0 0 0
January 16, 2026 19.60 20.50 20.50 0 24 0 88.00 1.70 2.15 2.15 0 0 0
January 16, 2026 18.15 18.80 18.80 0 0 0 90.00 2.10 2.55 2.55 0 0 0
January 16, 2026 16.55 17.20 17.20 0 1 0 92.00 2.55 3.00 3.00 0 52 0
January 16, 2026 15.10 15.70 15.70 0 0 0 94.00 3.05 3.55 3.55 0 0 0
January 16, 2026 13.75 14.40 14.40 0 0 0 96.00 3.65 4.15 4.15 0 12 0
January 16, 2026 12.50 13.05 13.05 0 0 0 98.00 4.40 4.85 4.85 0 12 0
January 16, 2026 11.30 11.85 11.85 0 40 0 100.00 5.15 5.60 5.60 0 0 0
January 16, 2026 8.60 9.10 9.10 0 0 0 105.00 7.40 7.85 7.85 0 12 0
January 16, 2026 6.40 6.85 6.85 0 10 0 110.00 10.15 10.65 10.65 0 17 0
January 16, 2026 4.60 5.15 5.15 0 9 0 115.00 13.45 13.95 13.95 0 0 0
January 16, 2026 3.30 3.85 3.85 0 4 0 120.00 17.10 17.60 17.60 0 0 0
January 16, 2026 2.35 2.90 2.90 0 0 0 125.00 21.15 21.75 21.75 0 0 0
February 20, 2026 23.60 24.65 24.65 0 12 0 84.00 1.50 2.10 2.10 0 24 0
February 20, 2026 22.00 22.95 22.95 0 0 0 86.00 1.90 2.50 2.50 0 0 0
February 20, 2026 20.40 21.30 21.30 0 12 0 88.00 2.25 2.90 2.90 0 12 0
February 20, 2026 18.90 19.80 19.80 0 12 0 90.00 2.70 3.35 3.35 0 12 0
February 20, 2026 17.40 18.20 18.20 0 24 0 92.00 3.20 3.90 3.90 0 12 0
February 20, 2026 16.10 16.80 16.80 0 24 0 94.00 3.75 4.50 4.50 0 24 0
February 20, 2026 14.75 15.50 15.50 0 24 0 96.00 4.40 5.15 5.15 0 22 0
February 20, 2026 13.60 14.20 14.20 0 24 0 98.00 5.10 5.85 5.85 0 12 0
February 20, 2026 12.40 13.15 13.15 0 10 0 100.00 5.90 6.65 6.65 0 0 0
February 20, 2026 9.70 10.40 10.40 0 0 0 105.00 8.20 8.90 8.90 0 0 0
February 20, 2026 7.40 8.20 8.20 0 0 0 110.00 10.95 11.65 11.65 0 0 0
February 20, 2026 5.65 6.40 6.40 0 0 0 115.00 14.25 14.90 14.90 0 0 0
February 20, 2026 4.25 5.00 5.00 0 15 0 120.00 17.80 18.50 18.50 0 0 0
February 20, 2026 3.20 3.90 3.90 0 0 0 125.00 21.75 22.50 22.50 0 0 0
March 20, 2026 54.75 56.70 56.70 0 3 0 50.00 0.01 0.50 0.50 0 38 0
March 20, 2026 49.85 51.85 51.80 0 4 0 55.00 0.01 0.50 0.50 0 57 0
March 20, 2026 44.95 47.05 47.05 0 95 0 60.00 0.01 0.50 0.50 0 19 0
March 20, 2026 40.75 41.95 41.95 1.00 7 1 65.00 0.12 0.49 0.49 0 18 0
March 20, 2026 36.10 37.35 37.35 0 376 0 70.00 0.35 0.80 0.80 0 49 0
March 20, 2026 31.55 32.75 32.75 0 14 0 75.00 0.75 1.25 1.25 0 0 0
March 20, 2026 27.20 28.40 28.40 0 35 0 80.00 1.30 1.90 1.90 0 1 0
March 20, 2026 23.30 24.20 24.20 0 11 0 85.00 2.15 2.70 2.70 0 0 0
March 20, 2026 19.60 20.35 20.35 0 76 0 90.00 3.30 3.90 3.90 0 5 0
March 20, 2026 16.20 16.80 16.80 0 1 0 95.00 4.80 5.40 5.40 0 2 0
March 20, 2026 13.10 13.75 13.75 0 1 0 100.00 6.70 7.30 7.30 0 20 0
March 20, 2026 8.25 8.90 8.90 0 2 0 110.00 11.85 12.45 12.45 0 0 0
March 20, 2026 5.00 5.65 5.65 0 20 0 120.00 18.55 19.15 19.15 0 0 0
March 20, 2026 1.80 2.40 2.40 0.30 26 5 140.00 35.20 36.10 36.10 0 0 0
June 19, 2026 45.70 47.50 47.50 0 0 0 60.00 0.15 0.70 0.70 0 20 0
June 19, 2026 41.15 42.50 42.50 0 0 0 65.00 0.40 1.05 1.05 0 3 0
June 19, 2026 36.75 38.00 38.00 0 24 0 70.00 0.85 1.55 1.55 0 0 0
June 19, 2026 32.80 33.70 33.70 0 20 0 75.00 1.60 2.20 2.20 -0.35 2 1
June 19, 2026 28.60 29.65 29.65 0 10 0 80.00 2.30 3.00 3.00 0 3 0
June 19, 2026 24.70 25.75 25.75 0 26 0 85.00 3.40 4.10 4.10 0 0 0
June 19, 2026 21.10 22.25 22.25 0 0 0 90.00 4.80 5.55 5.55 0 0 0
June 19, 2026 17.90 18.90 18.90 1.05 20 32 95.00 6.40 7.25 7.25 0 0 0
June 19, 2026 15.05 16.05 16.05 0 12 0 100.00 8.40 9.35 9.35 0 20 0
June 19, 2026 10.35 11.30 11.30 0 5 0 110.00 13.55 14.60 14.60 0 0 0
June 19, 2026 6.95 7.95 7.95 0 0 0 120.00 20.05 21.10 21.10 0 0 0
June 19, 2026 3.10 4.00 4.00 0 0 0 140.00 36.00 37.20 37.20 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.