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: January 20, 2022 at 8:51 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 35.08%
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: 3,627
Volume: 0
Open interest: 3,216
Volume: 0
January 21, 2022 0 0 20.05 0 70 0 60.00 0 0 0.06 0 25 0
January 21, 2022 0 0 18.05 0 115 0 62.00 0 0 0.05 0 0 0
January 21, 2022 0 0 16.05 0 25 0 64.00 0 0 0.05 0 10 0
January 21, 2022 0 0 14.10 0 77 0 66.00 0 0 0.05 0 9 0
January 21, 2022 0 0 12.05 0 62 0 68.00 0 0 0.03 0 29 0
January 21, 2022 0 0 10.05 0 112 0 70.00 0 0 0.06 0 166 0
January 21, 2022 0 0 8.10 0 21 0 72.00 0 0 0.07 0 231 0
January 21, 2022 0 0 6.05 0 142 0 74.00 0 0 0.05 0 243 0
January 21, 2022 0 0 4.05 0 122 0 76.00 0 0 0.08 0 50 0
January 21, 2022 0 0 2.15 0 146 0 78.00 0 0 0.20 0 100 0
January 21, 2022 0 0 0.70 0 153 0 80.00 0 0 0.85 0 84 0
January 21, 2022 0 0 0.25 0 22 0 82.00 0 0 2.45 0 53 0
January 21, 2022 0 0 0.10 0 0 0 84.00 0 0 4.35 0 5 0
January 21, 2022 0 0 0.07 0 93 0 86.00 0 0 6.30 0 70 0
January 21, 2022 0 0 0.06 0 101 0 88.00 0 0 8.30 0 30 0
January 21, 2022 0 0 0.06 0 15 0 90.00 0 0 10.30 0 0 0
January 21, 2022 0 0 0.05 0 0 0 92.00 0 0 12.30 0 0 0
January 21, 2022 0 0 0.07 0 53 0 94.00 0 0 14.30 0 0 0
February 18, 2022 0 0 20.10 0 85 0 60.00 0 0 0.07 0 55 0
February 18, 2022 0 0 18.10 0 195 0 62.00 0 0 0.07 0 55 0
February 18, 2022 0 0 16.15 0 150 0 64.00 0 0 0.08 0 30 0
February 18, 2022 0 0 14.20 0 21 0 66.00 0 0 0.10 0 55 0
February 18, 2022 0 0 12.25 0 10 0 68.00 0 0 0.20 0 10 0
February 18, 2022 0 0 10.35 0 5 0 70.00 0 3.00 0.30 0 40 0
February 18, 2022 0 0 8.55 0 15 0 72.00 0 0 0.45 0 54 0
February 18, 2022 0 0 6.70 0 74 0 74.00 0 0 0.70 0 80 0
February 18, 2022 2.50 0 5.10 0 110 0 76.00 0 1.35 1.15 0 62 0
February 18, 2022 0 0 3.75 0 56 0 78.00 0.90 0 1.85 0 25 0
February 18, 2022 0 0 2.55 0 78 0 80.00 0 0 2.75 0 67 0
February 18, 2022 0 0 1.80 0 22 0 82.00 0 0 3.85 0 2 0
February 18, 2022 0 0 1.15 0 123 0 84.00 0 0 5.30 0 60 0
February 18, 2022 0 0 0.90 0 0 0 86.00 0 0 7.05 0 0 0
February 18, 2022 0 1.00 0.55 0 0 0 88.00 0 0 8.70 0 2 0
February 18, 2022 0 0 0.55 0 0 0 90.00 0 0 10.65 0 0 0
February 18, 2022 0 0 0.45 0 0 0 92.00 0 0 12.60 0 0 0
February 18, 2022 0 0 0.45 0 0 0 94.00 0 0 14.55 0 0 0
February 18, 2022 0 0 0.40 0 0 0 96.00 0 0 16.55 0 0 0
February 18, 2022 0 0 0.40 0 0 0 98.00 0 0 18.50 0 0 0
February 18, 2022 0 0 0.40 0 0 0 100.00 0 0 20.50 0 0 0
March 18, 2022 0 0 30.10 0 0 0 50.00 0 0 0.06 0 20 0
March 18, 2022 0 0 20.10 0 0 0 60.00 0 0 0.15 0 3 0
March 18, 2022 0 0 18.15 0 20 0 62.00 0 0 0.20 0 0 0
March 18, 2022 0 0 16.25 0 0 0 64.00 0 0 0.25 0 0 0
March 18, 2022 0 0 15.25 0 83 0 65.00 0 0 0.30 0 20 0
March 18, 2022 0 0 14.25 0 35 0 66.00 0 0 0.35 0 10 0
March 18, 2022 0 0 12.35 0 95 0 68.00 0 0 0.55 0 40 0
March 18, 2022 0 0 10.60 0 20 0 70.00 0 0 0.75 0 63 0
March 18, 2022 0 0 8.80 0 25 0 72.00 0 0 1.10 0 155 0
March 18, 2022 0 0 7.15 0 27 0 74.00 0 0 1.65 0 60 0
March 18, 2022 0 0 6.50 0 71 0 75.00 0 0 1.95 0 35 0
March 18, 2022 0 0 5.80 0 0 0 76.00 0 0 2.25 0 40 0
March 18, 2022 0 0 4.50 0 7 0 78.00 0 0 3.10 0 55 0
March 18, 2022 0 0 3.45 0 50 0 80.00 0 0 4.10 0 60 0
March 18, 2022 0 0 2.60 0 10 0 82.00 0 0 5.30 0 0 0
March 18, 2022 0 0 1.95 0 39 0 84.00 0 0 6.70 0 10 0
March 18, 2022 0 0 1.70 0 12 0 85.00 0 0 7.45 0 18 0
March 18, 2022 0 0 1.45 0 0 0 86.00 0 0 8.25 0 0 0
March 18, 2022 0 0 1.10 0 0 0 88.00 0 0 9.85 0 0 0
March 18, 2022 0 1.20 0.85 0 11 0 90.00 0 0 11.60 0 20 0
March 18, 2022 0 0 0.70 0 0 0 92.00 0 0 13.50 0 0 0
March 18, 2022 0 0 0.25 0 0 0 100.00 0 0 21.15 0 125 0
April 14, 2022 0 0 20.15 0 15 0 60.00 0 0 0.25 0 5 0
April 14, 2022 0 0 18.25 0 0 0 62.00 0 0 0.35 0 0 0
April 14, 2022 0 0 16.30 0 0 0 64.00 0 0 0.45 0 0 0
April 14, 2022 0 0 14.45 0 25 0 66.00 0 0 0.65 0 0 0
April 14, 2022 0 0 12.65 0 50 0 68.00 0 0 0.85 0 0 0
April 14, 2022 0 0 10.85 0 0 0 70.00 0 0 1.20 0 15 0
April 14, 2022 0 0 9.15 0 50 0 72.00 0 0 1.60 0 10 0
April 14, 2022 0 0 7.65 0 26 0 74.00 0 0 2.15 0 20 0
April 14, 2022 0 0 6.25 0 10 0 76.00 0 0 2.85 0 5 0
April 14, 2022 0 0 5.10 0 12 0 78.00 0 0 3.75 0 15 0
April 14, 2022 0 0 4.10 0 15 0 80.00 0 0 4.75 0 45 0
April 14, 2022 0 0 3.20 0 0 0 82.00 0 0 5.90 0 15 0
April 14, 2022 0 0 2.50 0 0 0 84.00 0 0 7.25 0 0 0
April 14, 2022 0 0 2.10 0 0 0 86.00 0 0 8.80 0 0 0
April 14, 2022 0 0 1.55 0 1 0 88.00 0 0 10.35 0 15 0
April 14, 2022 0 0 1.35 0 0 0 90.00 0 0 12.10 0 0 0
April 14, 2022 0 0 1.10 0 0 0 92.00 0 0 13.85 0 0 0
April 14, 2022 0 0 0.95 0 0 0 94.00 0 0 15.65 0 0 0
April 14, 2022 0 0 0.80 0 0 0 96.00 0 0 17.55 0 0 0
April 14, 2022 0 0 0.70 0 0 0 98.00 0 0 19.45 0 0 0
April 14, 2022 0 0 0.60 0 0 0 100.00 0 0 21.35 0 0 0
May 20, 2022 0 0 20.25 0 0 0 60.00 0 0 0.45 0 0 0
May 20, 2022 0 0 18.30 0 1 0 62.00 0 0 0.60 0 0 0
May 20, 2022 0 0 16.45 0 45 0 64.00 0 0 0.80 0 0 0
May 20, 2022 0 0 14.75 0 30 0 66.00 0 0 1.00 0 0 0
May 20, 2022 0 0 12.90 0 15 0 68.00 0 0 1.35 0 0 0
May 20, 2022 0 0 11.25 0 15 0 70.00 0 0 1.80 0 0 0
May 20, 2022 0 0 9.75 0 15 0 72.00 0 0 2.30 0 0 0
May 20, 2022 0 0 8.40 0 0 0 74.00 0 0 2.95 0 10 0
May 20, 2022 0 0 7.05 0 0 0 76.00 0 0 3.70 0 50 0
May 20, 2022 0 0 5.95 0 10 0 78.00 0 0 4.60 0 15 0
May 20, 2022 0 0 5.00 0 7 0 80.00 0 0 5.65 0 0 0
May 20, 2022 0 0 4.20 0 0 0 82.00 0 0 6.85 0 0 0
May 20, 2022 0 0 3.40 0 10 0 84.00 0 0 8.15 0 15 0
May 20, 2022 0 0 2.90 0 0 0 86.00 0 0 9.55 0 0 0
May 20, 2022 0 0 2.30 0 0 0 88.00 0 0 11.05 0 0 0
May 20, 2022 0 0 2.00 0 0 0 90.00 0 0 12.70 0 0 0
May 20, 2022 0 0 1.70 0 0 0 92.00 0 0 14.40 0 0 0
May 20, 2022 0 0 1.45 0 0 0 94.00 0 0 16.15 0 0 0
May 20, 2022 0 0 1.20 0 0 0 96.00 0 0 17.95 0 0 0
May 20, 2022 0 0 1.05 0 0 0 98.00 0 0 19.75 0 0 0
May 20, 2022 0 0 0.95 0 0 0 100.00 0 0 21.60 0 0 0
June 17, 2022 0 0 30.10 0 0 0 50.00 0 0 0.20 0 2 0
June 17, 2022 0 0 25.20 0 0 0 55.00 0 0 0.30 0 6 0
June 17, 2022 0 0 20.25 0 14 0 60.00 0 0 0.65 0 20 0
June 17, 2022 0 0 16.55 0 0 0 64.00 0 0 1.10 0 0 0
June 17, 2022 0 0 15.65 0 50 0 65.00 0 0 1.25 0 25 0
June 17, 2022 0 0 14.80 0 0 0 66.00 0 0 1.45 0 0 0
June 17, 2022 0 0 13.05 0 0 0 68.00 0 0 1.85 0 0 0
June 17, 2022 0 0 11.45 0 34 0 70.00 0 0 2.35 0 60 0
June 17, 2022 0 0 10.10 0 30 0 72.00 0 0 2.95 0 15 0
June 17, 2022 0 0 8.60 0 5 0 74.00 0 0 3.70 0 1 0
June 17, 2022 0 0 8.00 0 20 0 75.00 0 0 4.10 0 20 0
June 17, 2022 0 0 7.45 0 15 0 76.00 0 0 4.50 0 0 0
June 17, 2022 0 0 6.30 0 0 0 78.00 0 0 5.45 0 15 0
June 17, 2022 0 0 5.40 0 11 0 80.00 0 0 6.55 0 27 0
June 17, 2022 0 0 4.60 0 0 0 82.00 0 0 7.80 0 30 0
June 17, 2022 0 0 3.85 0 0 0 84.00 0 0 9.10 0 60 0
June 17, 2022 0 0 3.50 0 110 0 85.00 0 0 9.80 0 37 0
June 17, 2022 0 0 3.35 0 0 0 86.00 0 0 10.60 0 0 0
June 17, 2022 0 0 2.70 0 0 0 88.00 0 0 12.00 0 0 0
June 17, 2022 0 4.45 2.25 0 121 0 90.00 0 0 13.60 0 20 0
June 17, 2022 0 0 2.05 0 0 0 92.00 0 0 15.30 0 0 0
July 15, 2022 0 0 13.35 0 0 0 68.00 0 0 2.35 0 0 0
July 15, 2022 0 0 12.00 0 0 0 70.00 0 0 2.90 0 0 0
July 15, 2022 0 0 10.50 0 0 0 72.00 0 0 3.55 0 0 0
July 15, 2022 0 0 9.25 0 0 0 74.00 0 0 4.35 0 0 0
July 15, 2022 0 0 8.05 0 0 0 76.00 0 0 5.20 0 0 0
July 15, 2022 0 0 7.00 0 0 0 78.00 0 0 6.15 0 0 0
July 15, 2022 0 0 6.05 0 0 0 80.00 0 0 7.25 0 0 0
July 15, 2022 0 0 5.20 0 0 0 82.00 0 0 8.45 0 0 0
July 15, 2022 0 0 4.50 0 0 0 84.00 0 0 9.75 0 0 0
July 15, 2022 0 0 4.10 0 0 0 86.00 0 0 11.30 0 10 0
July 15, 2022 0 0 3.60 0 0 0 88.00 0 0 12.80 0 0 0
July 15, 2022 0 0 2.75 0 0 0 92.00 0 0 15.95 0 0 0
September 16, 2022 0 0 30.25 0 21 0 50.00 0 5.00 0.50 0 10 0
September 16, 2022 0 0 25.40 0 0 0 55.00 0 0 0.90 0 0 0
September 16, 2022 0 0 20.65 0 0 0 60.00 0 0 1.45 0 8 0
September 16, 2022 0 0 16.35 0 5 0 65.00 0 0 2.40 0 0 0
September 16, 2022 0 0 12.55 0 3 0 70.00 0 0 3.90 0 8 0
September 16, 2022 0 0 9.40 0 0 0 75.00 0 0 5.90 0 24 0
September 16, 2022 0 0 6.90 0 2 0 80.00 0 0 8.55 0 25 0
September 16, 2022 0 0 5.00 0 3 0 85.00 0 0 11.70 0 40 0
September 16, 2022 0 0 3.65 0 6 0 90.00 0 0 15.40 0 55 0
September 16, 2022 0 0 1.95 0 0 0 100.00 0 0 23.80 0 0 0
December 16, 2022 0 0 30.15 0 0 0 50.00 0 0 1.00 0 0 0
December 16, 2022 0 0 20.95 0 0 0 60.00 0 0 2.40 0 0 0
December 16, 2022 0 0 17.00 0 0 0 65.00 0 0 3.60 0 0 0
December 16, 2022 0 0 13.45 0 2 0 70.00 0 0 5.25 0 2 0
December 16, 2022 0 0 10.45 0 2 0 75.00 0 0 7.45 0 0 0
December 16, 2022 0 10.05 8.10 0 1 0 80.00 0 0 10.15 0 0 0
December 16, 2022 0 0 6.20 0 38 0 85.00 0 0 13.30 0 0 0
December 16, 2022 0 0 4.70 0 1 0 90.00 0 0 16.85 0 0 0
December 16, 2022 0 0 2.80 0 3 0 100.00 0 0 25.05 0 25 0