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: September 16, 2025 at 5:09 p.m.   (Real-time)

  • Last price: 108.650
  • Net change: -0.610
  • Bid price: 107.960
  • Ask price: 108.650
  • 30-day historical volatility: 25.55%
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: 2,648
Volume: 48
Open interest: 2,399
Volume: 2
September 19, 2025 63.45 64.10 64.10 0 7 0 45.00 0 0.06 0.06 0 36 0
September 19, 2025 60.45 61.10 61.10 0 0 0 48.00 0 0.06 0.06 0 90 0
September 19, 2025 58.45 59.10 59.10 0 5 0 50.00 0 0.06 0.06 0 22 0
September 19, 2025 56.45 57.10 57.10 0 0 0 52.00 0 0.06 0.06 0 0 0
September 19, 2025 53.45 54.10 54.10 0 0 0 55.00 0 0.06 0.06 0 34 0
September 19, 2025 52.45 53.10 53.10 0 0 0 56.00 0 0.06 0.06 0 0 0
September 19, 2025 50.45 51.10 51.10 0 0 0 58.00 0 0.03 0.03 0 40 0
September 19, 2025 48.45 49.10 49.10 0 0 0 60.00 0 0.06 0.06 0 25 0
September 19, 2025 46.45 47.10 47.10 0 0 0 62.00 0 0.03 0.03 0 90 0
September 19, 2025 44.45 45.10 45.10 0 0 0 64.00 0 0.06 0.06 0 20 0
September 19, 2025 43.45 44.10 44.10 0 0 0 65.00 0 0.06 0.06 0 5 0
September 19, 2025 42.45 43.10 43.10 0 0 0 66.00 0 0.06 0.06 0 25 0
September 19, 2025 40.45 40.95 40.90 0 0 0 68.00 0 0.10 0.10 0 2 0
September 19, 2025 38.50 39.10 38.95 0 101 0 70.00 0 0.10 0.10 0 5 0
September 19, 2025 36.50 37.10 36.95 0 0 0 72.00 0 0.10 0.10 0 10 0
September 19, 2025 34.50 35.10 34.95 0 0 0 74.00 0 0.02 0.02 0 3 0
September 19, 2025 33.45 34.05 33.90 0 0 0 75.00 0 0.12 0.12 0 20 0
September 19, 2025 32.50 33.10 32.95 0 100 0 76.00 0 0.10 0.10 0 54 0
September 19, 2025 30.50 31.10 30.95 0 0 0 78.00 0 0.11 0.11 0 20 0
September 19, 2025 28.50 29.05 28.95 0 0 0 80.00 0 0.11 0.11 0 27 0
September 19, 2025 26.50 27.10 26.95 0 0 0 82.00 0 0.07 0.07 0 26 0
September 19, 2025 24.50 25.10 24.95 0 2 0 84.00 0 0.10 0.10 0 27 0
September 19, 2025 23.50 24.05 23.90 0 0 0 85.00 0 0.10 0.10 0 11 0
September 19, 2025 22.50 23.10 22.95 0 0 0 86.00 0 0.09 0.09 0 32 0
September 19, 2025 20.50 21.10 20.95 0 0 0 88.00 0 0.08 0.08 0 32 0
September 19, 2025 18.50 19.05 18.95 0 20 0 90.00 0 0.10 0.10 0 0 0
September 19, 2025 16.50 17.00 17.00 0 11 0 92.00 0 0.10 0.10 0 0 0
September 19, 2025 14.50 15.10 14.90 0 16 0 94.00 0 0.10 0.10 0 36 0
September 19, 2025 12.50 13.10 12.95 0 30 0 96.00 0 0.11 0.11 0 2 0
September 19, 2025 10.50 11.00 11.00 0 40 0 98.00 0 0.12 0.12 0 15 0
September 19, 2025 8.50 9.10 8.95 0 94 0 100.00 0 0.16 0.16 0 10 0
September 19, 2025 3.80 4.30 4.30 -0.50 34 20 105.00 0.18 0.45 0.45 0 5 0
September 19, 2025 0.60 1.05 1.00 0 33 0 110.00 1.90 2.30 2.30 0 0 0
September 19, 2025 0.01 0.20 0.20 0 22 0 115.00 6.05 6.65 6.65 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 120.00 11.05 11.55 11.55 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 125.00 16.05 16.55 16.55 0 0 0
October 17, 2025 48.45 49.35 49.25 0 0 0 60.00 0 0.26 0.26 0 0 0
October 17, 2025 46.50 47.30 47.25 0 0 0 62.00 0 0.26 0.26 0 0 0
October 17, 2025 44.50 45.30 45.20 0 0 0 64.00 0 0.26 0.26 0 22 0
October 17, 2025 42.60 43.20 43.20 0 0 0 66.00 0 0.26 0.26 0 43 0
October 17, 2025 40.65 41.15 41.15 0 0 0 68.00 0 0.26 0.26 0 24 0
October 17, 2025 38.65 39.15 39.15 0 0 0 70.00 0 0.26 0.26 0 0 0
October 17, 2025 36.65 37.15 37.15 0 0 0 72.00 0 0.11 0.11 0 12 0
October 17, 2025 34.65 35.15 35.10 0 0 0 74.00 0 0.10 0.10 0 14 0
October 17, 2025 32.65 33.15 33.10 0 0 0 76.00 0 0.10 0.10 0 52 0
October 17, 2025 30.65 31.15 31.10 0 12 0 78.00 0 0.10 0.10 0 20 0
October 17, 2025 28.70 29.20 29.10 0 4 0 80.00 0.05 0.11 0.11 0 22 0
October 17, 2025 26.70 27.20 27.20 0 13 0 82.00 0.01 0.11 0.11 0 14 0
October 17, 2025 24.70 25.15 25.15 0 0 0 84.00 0.01 0.12 0.12 0 0 0
October 17, 2025 22.70 23.30 23.30 0 0 0 86.00 0.01 0.15 0.15 0 50 0
October 17, 2025 20.70 21.30 21.30 0 10 0 88.00 0.01 0.20 0.20 0 15 0
October 17, 2025 18.80 19.40 19.40 0 0 0 90.00 0.02 0.27 0.27 0 29 0
October 17, 2025 16.90 17.45 17.45 0 0 0 92.00 0.08 0.35 0.35 0 0 0
October 17, 2025 15.00 15.60 15.60 0 20 0 94.00 0.21 0.46 0.46 0 5 0
October 17, 2025 13.15 13.75 13.75 0 3 0 96.00 0.37 0.65 0.65 0 12 0
October 17, 2025 11.45 11.95 11.95 0 2 0 98.00 0.60 0.90 0.90 0 5 0
October 17, 2025 9.80 10.20 10.20 0 15 0 100.00 0.90 1.15 1.15 0 29 0
October 17, 2025 6.10 6.50 6.50 0 0 0 105.00 2.20 2.50 2.50 0 6 0
October 17, 2025 3.35 3.75 3.75 0 19 0 110.00 4.35 4.80 4.75 0 0 0
October 17, 2025 1.70 2.00 2.00 0 19 0 115.00 7.60 8.10 8.10 0 0 0
October 17, 2025 0.80 1.05 1.05 0 0 0 120.00 11.65 12.20 12.20 0 0 0
October 17, 2025 0.35 0.60 0.60 0 10 0 125.00 16.30 16.80 16.80 0 0 0
October 17, 2025 0.11 0.40 0.40 0 0 0 130.00 21.10 21.65 21.65 0 0 0
October 17, 2025 0.02 0.26 0.26 0 0 0 135.00 26.05 26.60 26.60 0 0 0
October 17, 2025 0.01 0.18 0.18 0 0 0 140.00 31.05 31.55 31.55 0 0 0
November 21, 2025 48.05 50.25 50.25 0 0 0 60.00 0 1.20 1.20 0 0 0
November 21, 2025 46.15 48.30 48.30 0 0 0 62.00 0 1.20 1.20 0 0 0
November 21, 2025 44.15 46.30 46.30 0 0 0 64.00 0 1.20 1.20 0 12 0
November 21, 2025 42.15 44.30 44.30 0 20 0 66.00 0 1.20 1.20 0 12 0
November 21, 2025 40.85 41.40 41.40 0 8 0 68.00 0.01 1.15 1.15 0 14 0
November 21, 2025 38.85 39.40 39.35 0 0 0 70.00 0.01 1.25 1.25 0 12 0
November 21, 2025 36.90 37.45 37.45 0 0 0 72.00 0.01 0.18 0.18 0 180 0
November 21, 2025 34.90 35.45 35.45 0 4 0 74.00 0.01 0.18 0.18 0 34 0
November 21, 2025 32.95 33.55 33.55 0 12 0 76.00 0.01 0.22 0.22 0 0 0
November 21, 2025 31.00 31.55 31.55 0 0 0 78.00 0.02 0.27 0.27 0 40 0
November 21, 2025 29.05 29.70 29.70 0 12 0 80.00 0.07 0.33 0.33 0 0 0
November 21, 2025 27.15 27.75 27.75 0 0 0 82.00 0.14 0.41 0.41 0 1 0
November 21, 2025 25.25 25.85 25.85 0 0 0 84.00 0.22 0.55 0.55 0 4 0
November 21, 2025 23.35 24.00 24.00 0 0 0 86.00 0.36 0.65 0.65 0 0 0
November 21, 2025 21.55 22.15 22.15 0 0 0 88.00 0.50 0.85 0.85 0 0 0
November 21, 2025 19.75 20.35 20.35 0 0 0 90.00 0.70 1.00 1.00 0 20 0
November 21, 2025 18.00 18.50 18.50 0 0 0 92.00 0.95 1.25 1.25 0 13 0
November 21, 2025 16.30 16.80 16.80 0 0 0 94.00 1.20 1.50 1.50 0 0 0
November 21, 2025 14.70 15.15 15.15 0 28 0 96.00 1.55 1.90 1.90 0 17 0
November 21, 2025 13.15 13.60 13.60 0 0 0 98.00 2.00 2.30 2.30 0 0 0
November 21, 2025 11.65 12.10 12.10 0 0 0 100.00 2.50 2.85 2.80 0 14 0
November 21, 2025 8.40 8.75 8.75 0 0 0 105.00 4.20 4.50 4.50 0 0 0
November 21, 2025 5.85 6.20 6.10 0 13 0 110.00 6.55 6.90 6.85 0 20 0
November 21, 2025 3.85 4.15 4.15 0 50 0 115.00 9.55 9.95 9.90 0 0 0
November 21, 2025 2.50 2.85 2.80 0 0 0 120.00 13.20 13.60 13.60 0 0 0
November 21, 2025 1.60 1.90 1.90 0 0 0 125.00 17.35 17.75 17.75 0 0 0
November 21, 2025 1.00 1.30 1.30 0 0 0 130.00 21.75 22.25 22.25 0 0 0
November 21, 2025 0.65 0.95 0.95 0 0 0 135.00 26.30 26.95 26.95 0 0 0
November 21, 2025 0.39 0.70 0.70 0 0 0 140.00 31.15 31.75 31.75 0 0 0
December 19, 2025 63.50 64.75 64.75 0 2 0 45.00 0 0.43 0.43 0 70 0
December 19, 2025 60.55 61.70 61.70 0 1 0 48.00 0 0.43 0.43 0 45 0
December 19, 2025 58.60 59.75 59.75 0 11 0 50.00 0 0.43 0.43 0 36 0
December 19, 2025 53.65 54.65 54.65 0 100 0 55.00 0 0.43 0.43 0 50 0
December 19, 2025 48.60 49.85 49.85 0 338 0 60.00 0 0.45 0.45 0 56 0
December 19, 2025 43.60 44.80 44.80 -1.65 23 1 65.00 0.01 0.49 0.49 0 22 0
December 19, 2025 40.85 41.50 41.50 0 0 0 68.00 0.01 0.18 0.18 0 14 0
December 19, 2025 38.85 39.50 39.45 0 115 0 70.00 0.01 0.21 0.21 0 7 0
December 19, 2025 36.95 37.60 37.60 0 10 0 72.00 0.01 0.26 0.26 0 0 0
December 19, 2025 35.00 35.65 35.65 0 0 0 74.00 0.03 0.31 0.31 0 0 0
December 19, 2025 34.00 34.65 34.65 0 13 0 75.00 0.06 0.34 0.34 0 0 0
December 19, 2025 33.00 33.75 33.75 0 7 0 76.00 0.09 0.38 0.38 0 1 0
December 19, 2025 31.10 31.85 31.85 0 33 0 78.00 0.16 0.47 0.47 0 0 0
December 19, 2025 29.20 29.95 29.95 0 6 0 80.00 0.23 0.55 0.55 0 10 0
December 19, 2025 27.30 28.05 28.05 0 1 0 82.00 0.35 0.70 0.70 0 3 0
December 19, 2025 25.45 26.20 26.20 0 6 0 84.00 0.50 0.90 0.90 0 0 0
December 19, 2025 24.55 25.30 25.30 -1.10 9 4 85.00 0.60 1.00 1.00 0 12 0
December 19, 2025 23.65 24.40 24.40 0 0 0 86.00 0.70 1.10 1.10 0 12 0
December 19, 2025 21.85 22.70 22.70 0 2 0 88.00 0.90 1.35 1.35 0 12 0
December 19, 2025 20.15 20.80 20.80 0 49 0 90.00 1.15 1.55 1.55 0 24 0
December 19, 2025 18.50 19.15 19.15 0 0 0 92.00 1.50 1.90 1.90 0 12 0
December 19, 2025 16.90 17.45 17.45 0 0 0 94.00 1.85 2.25 2.25 0 0 0
December 19, 2025 15.35 15.90 15.90 0 0 0 96.00 2.30 2.70 2.70 0 0 0
December 19, 2025 13.85 14.40 14.40 0 0 0 98.00 2.80 3.20 3.20 0 0 0
December 19, 2025 12.50 12.95 12.95 0 14 0 100.00 3.40 3.80 3.80 0 22 0
December 19, 2025 9.35 9.75 9.75 0 13 0 105.00 5.20 5.65 5.65 0 0 0
December 19, 2025 6.80 7.20 7.20 0 12 0 110.00 7.65 8.05 8.05 0 1 0
December 19, 2025 4.80 5.15 5.10 0 8 0 115.00 10.60 11.10 11.10 0 0 2
December 19, 2025 3.35 3.65 3.65 0 10 0 120.00 14.15 14.65 14.65 0 0 0
December 19, 2025 2.30 2.60 2.60 0 16 0 125.00 18.05 18.50 18.50 0 0 0
December 19, 2025 1.60 1.95 1.95 0 0 0 130.00 22.25 22.95 22.95 0 0 0
December 19, 2025 1.10 1.45 1.45 0 0 0 135.00 26.65 27.40 27.45 0 0 0
December 19, 2025 0.70 1.15 1.15 0 0 0 140.00 31.35 32.10 32.10 0 0 0
January 16, 2026 40.85 41.55 41.55 0 0 0 68.00 0.01 0.24 0.24 0 0 0
January 16, 2026 36.95 37.65 37.65 0 10 0 72.00 0.06 0.35 0.35 0 0 0
January 16, 2026 34.90 35.90 35.80 0 0 0 74.00 0.11 0.43 0.43 0 0 0
January 16, 2026 33.00 33.90 33.90 0 0 0 76.00 0.19 0.50 0.50 0 0 0
January 16, 2026 31.20 32.05 32.05 0 0 0 78.00 0.28 0.65 0.65 0 0 0
January 16, 2026 29.35 30.25 30.25 0 5 0 80.00 0.43 0.75 0.75 0 0 0
January 16, 2026 27.50 28.35 28.35 0 0 0 82.00 0.55 0.95 0.95 0 0 0
January 16, 2026 25.70 26.55 26.55 0 0 0 84.00 0.75 1.20 1.20 0 12 0
January 16, 2026 23.95 24.80 24.80 0 0 0 86.00 0.95 1.40 1.40 0 0 0
January 16, 2026 22.25 23.00 23.00 0 24 0 88.00 1.25 1.65 1.65 0 0 0
January 16, 2026 20.60 21.35 21.35 0 0 0 90.00 1.55 1.95 1.95 0 0 0
January 16, 2026 19.05 19.65 19.65 0 1 0 92.00 1.90 2.30 2.30 0 52 0
January 16, 2026 17.50 18.05 18.05 0 0 0 94.00 2.35 2.75 2.75 0 0 0
January 16, 2026 16.00 16.55 16.55 0 0 0 96.00 2.80 3.25 3.25 0 12 0
January 16, 2026 14.55 15.15 15.15 0 0 0 98.00 3.35 3.80 3.80 0 12 0
January 16, 2026 13.25 13.75 13.75 0 40 0 100.00 4.00 4.45 4.45 0 0 0
January 16, 2026 10.20 10.65 10.65 0 1 0 105.00 5.90 6.35 6.35 0 12 0
January 16, 2026 7.70 8.20 8.20 0 10 0 110.00 8.35 8.80 8.80 0 17 0
January 16, 2026 5.65 6.15 6.10 0 9 0 115.00 11.30 11.75 11.75 0 0 0
January 16, 2026 4.10 4.60 4.60 -0.65 14 20 120.00 14.75 15.20 15.20 0 0 0
January 16, 2026 2.95 3.45 3.45 0 0 0 125.00 18.55 19.10 19.10 0 0 0
January 16, 2026 2.15 2.60 2.60 0 0 0 130.00 22.70 23.25 23.30 0 0 0
January 16, 2026 1.55 1.95 1.95 0 0 0 135.00 27.05 27.80 27.80 0 0 0
January 16, 2026 1.10 1.50 1.50 0 0 0 140.00 31.45 32.35 32.40 0 0 0
February 20, 2026 26.30 27.25 27.25 0 12 0 84.00 1.05 1.65 1.65 0 24 0
February 20, 2026 24.70 25.60 25.60 0 0 0 86.00 1.40 1.90 1.90 0 0 0
February 20, 2026 23.00 23.85 23.85 0 12 0 88.00 1.70 2.25 2.25 0 12 0
February 20, 2026 21.40 22.20 22.20 0 12 0 90.00 2.10 2.70 2.70 0 12 0
February 20, 2026 19.85 20.75 20.75 0 24 0 92.00 2.50 3.15 3.15 0 12 0
February 20, 2026 18.35 19.20 19.20 0 24 0 94.00 2.95 3.60 3.60 0 24 0
February 20, 2026 16.90 17.70 17.70 0 24 0 96.00 3.50 4.15 4.15 0 22 0
February 20, 2026 15.60 16.40 16.40 0 24 0 98.00 4.10 4.75 4.75 0 13 0
February 20, 2026 14.30 15.10 15.10 0 10 0 100.00 4.80 5.35 5.35 0 0 0
February 20, 2026 11.30 12.05 12.05 0 0 0 105.00 6.80 7.35 7.35 0 0 0
February 20, 2026 8.80 9.50 9.50 0 0 0 110.00 9.25 9.80 9.80 0 0 0
February 20, 2026 6.80 7.40 7.40 0 0 0 115.00 12.15 12.80 12.80 0 0 0
February 20, 2026 5.10 5.75 5.75 0 19 0 120.00 15.50 16.15 16.15 0 0 0
February 20, 2026 3.85 4.50 4.50 0 0 0 125.00 19.25 19.90 19.90 0 0 0
February 20, 2026 3.00 3.55 3.55 0 0 0 130.00 23.20 24.00 24.00 0 0 0
February 20, 2026 2.25 2.85 2.85 0 0 0 135.00 27.50 28.40 28.40 0 0 0
February 20, 2026 1.75 2.30 2.30 0 0 0 140.00 32.05 32.90 32.90 0 0 0
March 20, 2026 58.30 60.05 60.05 0 3 0 50.00 0.01 0.60 0.60 0 38 0
March 20, 2026 53.40 55.00 55.00 0 4 0 55.00 0.01 0.65 0.65 0 57 0
March 20, 2026 48.70 50.20 50.20 0 95 0 60.00 0.01 0.75 0.75 0 19 0
March 20, 2026 43.75 45.30 45.30 0 6 0 65.00 0.05 0.38 0.38 0 18 0
March 20, 2026 39.10 40.20 40.10 0 196 0 70.00 0.22 0.60 0.60 0 49 0
March 20, 2026 34.50 35.70 35.70 0 14 0 75.00 0.55 0.95 0.95 0 0 0
March 20, 2026 30.00 31.20 31.20 0 35 0 80.00 1.00 1.50 1.50 0 1 0
March 20, 2026 25.90 26.80 26.80 -0.70 11 2 85.00 1.70 2.20 2.20 0 0 0
March 20, 2026 22.00 22.70 22.70 0 76 0 90.00 2.65 3.20 3.20 0 5 0
March 20, 2026 18.30 19.05 19.05 0 1 0 95.00 3.95 4.50 4.50 0 2 0
March 20, 2026 15.05 15.65 15.65 0 1 0 100.00 5.60 6.15 6.15 0 20 0
March 20, 2026 9.70 10.25 10.25 0 2 0 110.00 10.15 10.70 10.70 0 0 0
March 20, 2026 6.05 6.55 6.55 0 20 0 120.00 16.35 16.95 16.95 0 0 0
March 20, 2026 3.70 4.20 4.20 0 0 0 130.00 23.95 24.60 24.60 0 0 0
March 20, 2026 2.20 2.75 2.75 0 31 0 140.00 32.30 33.30 33.30 0 0 0
June 19, 2026 48.65 50.30 50.30 0 0 0 60.00 0.09 0.55 0.55 0 20 0
June 19, 2026 43.85 45.65 45.65 0 0 0 65.00 0.30 0.80 0.80 0 3 0
June 19, 2026 39.65 40.95 40.95 0 24 0 70.00 0.65 1.25 1.25 0 0 0
June 19, 2026 35.55 36.55 36.55 0 21 0 75.00 1.30 1.85 1.85 0 2 0
June 19, 2026 31.25 32.30 32.30 0 10 0 80.00 1.95 2.50 2.50 0 3 0
June 19, 2026 27.25 28.30 28.25 0 26 0 85.00 2.80 3.50 3.50 0 0 0
June 19, 2026 23.40 24.60 24.60 0 0 0 90.00 4.00 4.80 4.80 0 5 0
June 19, 2026 20.05 21.20 21.20 -1.55 192 1 95.00 5.45 6.35 6.35 0 0 0
June 19, 2026 17.00 17.95 17.95 0 12 0 100.00 7.30 8.20 8.20 0 21 0
June 19, 2026 11.85 12.85 12.85 0 5 0 110.00 12.00 12.95 12.95 0 0 0
June 19, 2026 8.05 9.05 9.05 0 0 0 120.00 18.05 19.10 19.10 0 0 0
June 19, 2026 5.40 6.35 6.35 0 0 0 130.00 25.40 26.35 26.35 0 0 0
June 19, 2026 3.65 4.50 4.50 0 0 0 140.00 33.35 34.60 34.60 0 0 0