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: June 16, 2025 at 11:39 a.m.   (Real-time)

  • Last price: 79.410
  • Net change: 0.780
  • Bid price: 79.350
  • Ask price: 79.380
  • 30-day historical volatility: 37.23%
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: 5,346
Volume: 4
Open interest: 2,066
Volume: 0
June 20, 2025 34.25 34.55 33.85 0 0 0 45.00 0 0.07 0.06 0 30 0
June 20, 2025 31.25 31.55 30.85 0 50 0 48.00 0 0.07 0.06 0 22 0
June 20, 2025 30.25 30.55 29.85 0 0 0 49.00 0 0.07 0.06 0 0 0
June 20, 2025 29.25 29.55 28.85 0 0 0 50.00 0 0.06 0.05 0 36 0
June 20, 2025 27.25 27.55 26.85 0 0 0 52.00 0 0.07 0.06 0 0 0
June 20, 2025 25.25 25.55 24.85 0 0 0 54.00 0 0.07 0.06 0 0 0
June 20, 2025 24.25 24.55 23.85 0 200 0 55.00 0 0.07 0.06 0 4 0
June 20, 2025 23.25 23.55 22.85 0 0 0 56.00 0 0.07 0.06 0 0 0
June 20, 2025 21.25 21.55 20.85 0 0 0 58.00 0 0.07 0.06 0 0 0
June 20, 2025 19.25 19.55 18.85 0 160 0 60.00 0 0.08 0.09 0 61 0
June 20, 2025 17.25 17.55 16.85 0 0 0 62.00 0 0.08 0.09 0 15 0
June 20, 2025 15.25 15.55 14.85 0 120 0 64.00 0 0.06 0.05 0 75 0
June 20, 2025 14.25 14.55 13.85 0 132 0 65.00 0 0.06 0.05 0 136 0
June 20, 2025 13.30 13.55 12.85 0 20 0 66.00 0 0.07 0.06 0 53 0
June 20, 2025 11.25 11.55 10.85 0 15 0 68.00 0 0.05 0.04 0 32 0
June 20, 2025 9.25 9.55 8.90 0 47 0 70.00 0 0.06 0.06 0 16 0
June 20, 2025 7.25 7.60 6.90 0 102 0 72.00 0 0.08 0.11 0 22 0
June 20, 2025 5.35 5.70 5.10 0 35 0 74.00 0.01 0.16 0.28 0 23 0
June 20, 2025 4.35 4.80 4.15 0 75 0 75.00 0.10 0.29 0.40 0 38 0
June 20, 2025 3.55 3.90 3.30 0 192 0 76.00 0.18 0.39 0.60 0 0 0
June 20, 2025 2.05 2.35 1.90 0 84 0 78.00 0.65 0.85 1.25 0 20 0
June 20, 2025 0.90 1.20 1.00 0 1,066 0 80.00 1.50 1.80 2.30 0 4 0
June 20, 2025 0.40 0.60 0.48 0 7 0 82.00 2.80 3.20 3.85 0 0 0
June 20, 2025 0.11 0.30 0.26 0 100 0 84.00 4.65 4.95 5.65 0 0 0
June 20, 2025 0.01 0.23 0.18 0 34 0 85.00 5.55 5.90 6.60 0 0 0
June 20, 2025 0 0.10 0.09 0 0 0 88.00 8.50 8.85 9.55 0 0 0
June 20, 2025 0 0.08 0.07 0 2 0 90.00 10.50 10.80 11.50 0 0 0
June 20, 2025 0 0.07 0.06 0 0 0 100.00 20.15 21.25 21.85 0 0 0
July 18, 2025 31.35 31.65 30.95 0 0 0 48.00 0 0.07 0.06 0 0 0
July 18, 2025 27.35 27.65 26.95 0 0 0 52.00 0 0.07 0.06 0 0 0
July 18, 2025 25.35 25.65 24.95 0 0 0 54.00 0 0.07 0.06 0 7 0
July 18, 2025 23.35 23.65 22.95 0 12 0 56.00 0 0.09 0.10 0 25 0
July 18, 2025 21.40 21.65 20.95 0 0 0 58.00 0.01 0.06 0.07 0 12 0
July 18, 2025 19.40 19.70 19.00 0 0 0 60.00 0.01 0.07 0.07 0 38 0
July 18, 2025 17.40 17.75 17.05 0 10 0 62.00 0.01 0.10 0.11 0 42 0
July 18, 2025 15.45 15.80 15.10 0 10 0 64.00 0.01 0.13 0.16 0 49 0
July 18, 2025 13.55 13.90 13.25 0 1 0 66.00 0.10 0.25 0.29 0 33 0
July 18, 2025 11.60 12.00 11.40 0 32 0 68.00 0.16 0.37 0.46 0 27 0
July 18, 2025 9.80 10.15 9.50 0 53 0 70.00 0.35 0.60 0.65 0 46 0
July 18, 2025 8.15 8.50 7.15 -0.75 22 1 72.00 0.60 0.85 1.00 0 16 0
July 18, 2025 6.50 6.85 6.35 0 65 0 74.00 1.05 1.30 1.50 0 29 0
July 18, 2025 5.15 5.45 5.00 0 68 0 76.00 1.60 1.85 2.10 0 17 0
July 18, 2025 3.95 4.20 3.85 0 38 0 78.00 2.40 2.65 3.00 0 23 0
July 18, 2025 2.95 3.15 2.85 0 30 0 80.00 3.30 3.60 4.00 0 0 0
July 18, 2025 2.05 2.35 2.10 0 31 0 82.00 4.45 4.80 5.30 0 0 0
July 18, 2025 1.50 1.70 1.55 0 6 0 84.00 5.80 6.20 6.70 0 0 0
July 18, 2025 0.70 0.90 0.80 0 10 0 88.00 9.00 9.40 10.05 0 0 0
August 15, 2025 27.50 27.75 27.10 0 3 0 52.00 0.01 0.09 0.10 0 24 0
August 15, 2025 23.50 23.85 23.15 0 0 0 56.00 0.01 0.12 0.15 0 0 0
August 15, 2025 21.55 21.90 21.25 0 0 0 58.00 0.05 0.18 0.21 0 0 0
August 15, 2025 19.65 20.00 19.35 0 12 0 60.00 0.11 0.27 0.32 0 29 0
August 15, 2025 17.75 18.15 17.50 0 12 0 62.00 0.25 0.40 0.44 0 2 0
August 15, 2025 16.00 16.40 15.75 0 17 0 64.00 0.40 0.60 0.65 0 12 0
August 15, 2025 14.15 14.60 13.90 0 8 0 66.00 0.55 0.80 0.85 0 4 0
August 15, 2025 12.45 12.80 12.25 0 12 0 68.00 0.90 1.10 1.20 0 34 0
August 15, 2025 10.85 11.25 10.70 0 28 0 70.00 1.20 1.45 1.60 0 12 0
August 15, 2025 9.35 9.75 9.20 0 53 0 72.00 1.70 1.95 2.15 0 20 0
August 15, 2025 8.00 8.30 7.80 0 39 0 74.00 2.25 2.55 2.80 0 12 0
August 15, 2025 6.70 7.05 6.55 0 37 0 76.00 2.95 3.25 3.55 0 0 0
August 15, 2025 5.60 5.90 5.45 0 12 0 78.00 3.80 4.10 4.50 0 20 0
August 15, 2025 4.60 4.90 4.50 0 31 0 80.00 4.80 5.10 5.50 0 12 0
August 15, 2025 3.70 4.05 3.70 0 24 0 82.00 5.95 6.25 6.70 0 12 0
August 15, 2025 3.00 3.30 3.05 0 38 0 84.00 7.20 7.55 8.05 0 0 0
August 15, 2025 1.90 2.20 2.00 0 25 0 88.00 10.15 10.45 11.05 0 0 0
September 19, 2025 34.50 34.85 34.15 0 28 0 45.00 0.01 0.08 0.07 0 36 0
September 19, 2025 31.50 31.90 31.20 0 0 0 48.00 0.01 0.12 0.12 0 85 0
September 19, 2025 29.45 29.85 29.15 0 98 0 50.00 0.01 0.11 0.14 0 22 0
September 19, 2025 27.55 27.95 27.30 0 0 0 52.00 0.01 0.17 0.18 0 0 0
September 19, 2025 24.65 25.15 24.40 0 11 0 55.00 0.11 0.27 0.32 0 34 0
September 19, 2025 23.70 24.15 23.45 0 0 0 56.00 0.15 0.32 0.36 0 0 0
September 19, 2025 21.80 22.30 21.60 0 0 0 58.00 0.25 0.43 0.50 0 40 0
September 19, 2025 19.95 20.40 19.75 0 89 0 60.00 0.40 0.65 0.70 0 25 0
September 19, 2025 18.15 18.65 17.95 0 0 0 62.00 0.55 0.80 0.90 0 70 0
September 19, 2025 16.40 16.90 16.20 0 0 0 64.00 0.80 1.05 1.15 0 0 0
September 19, 2025 15.55 15.95 15.35 0 29 0 65.00 0.95 1.20 1.30 0 17 0
September 19, 2025 14.70 15.10 14.55 0 12 0 66.00 1.15 1.35 1.50 0 20 0
September 19, 2025 13.15 13.55 12.95 0 17 0 68.00 1.50 1.75 1.90 0 0 0
September 19, 2025 11.60 12.05 11.40 0 26 0 70.00 2.00 2.25 2.45 0 0 0
September 19, 2025 10.20 10.60 10.00 0 10 0 72.00 2.55 2.80 3.05 0 22 0
September 19, 2025 8.90 9.20 8.75 0 0 0 74.00 3.25 3.50 3.75 0 15 0
September 19, 2025 8.30 8.55 8.10 0 64 0 75.00 3.60 3.90 4.15 0 41 0
September 19, 2025 7.70 7.95 7.55 0 20 0 76.00 4.05 4.30 4.60 0 20 0
September 19, 2025 6.60 6.85 6.50 0 0 0 78.00 4.90 5.20 5.50 0 0 0
September 19, 2025 5.60 5.85 5.55 0 79 0 80.00 5.90 6.20 6.60 0 48 0
September 19, 2025 4.80 5.00 4.70 0 2 0 82.00 7.05 7.35 7.75 0 0 0
September 19, 2025 4.00 4.25 4.00 0 14 0 84.00 8.30 8.60 9.05 0 12 0
September 19, 2025 3.70 3.90 3.65 0 23 0 85.00 8.95 9.20 9.70 0 10 0
September 19, 2025 2.80 3.05 2.85 0 0 0 88.00 11.05 11.40 11.90 0 0 0
September 19, 2025 2.30 2.55 2.40 0 94 0 90.00 12.60 12.90 13.45 0 0 0
September 19, 2025 0.90 1.15 1.05 0 2 0 100.00 20.60 21.80 22.45 0 0 0
October 17, 2025 20.15 20.65 20.05 0 0 0 60.00 0.60 0.90 0.95 0 0 0
October 17, 2025 18.40 19.00 18.30 0 0 0 62.00 0.85 1.15 1.20 0 0 0
October 17, 2025 16.75 17.25 16.65 0 0 0 64.00 1.15 1.40 1.50 0 22 0
October 17, 2025 15.10 15.65 15.00 0 0 0 66.00 1.55 1.80 1.95 0 23 0
October 17, 2025 13.60 14.05 13.50 0 0 0 68.00 2.00 2.25 2.40 0 24 0
October 17, 2025 12.15 12.55 12.00 0 0 0 70.00 2.55 2.75 2.95 0 0 0
October 17, 2025 10.80 11.15 10.65 0 3 0 72.00 3.15 3.40 3.65 0 12 0
October 17, 2025 9.55 9.85 9.40 0 5 0 74.00 3.80 4.10 4.40 0 12 0
October 17, 2025 8.35 8.70 8.25 0 0 0 76.00 4.65 4.90 5.20 0 20 0
October 17, 2025 7.30 7.60 7.20 0 20 0 78.00 5.55 5.80 6.15 0 0 0
October 17, 2025 6.35 6.60 6.30 0 4 0 80.00 6.60 6.80 7.25 0 0 0
October 17, 2025 5.50 5.75 5.45 0 1 0 82.00 7.70 8.00 8.40 0 0 0
October 17, 2025 4.70 5.00 4.70 0 0 0 84.00 8.90 9.20 9.65 0 0 0
October 17, 2025 3.45 3.75 3.50 0 6 0 88.00 11.65 11.90 12.45 0 0 0
November 21, 2025 20.60 21.25 20.55 0 0 0 60.00 1.00 1.30 1.35 0 0 0
November 21, 2025 19.00 19.55 18.95 0 0 0 62.00 1.35 1.60 1.70 0 0 0
November 21, 2025 17.35 17.95 17.30 0 0 0 64.00 1.70 1.95 2.10 0 0 0
November 21, 2025 15.80 16.35 15.75 0 20 0 66.00 2.10 2.40 2.55 0 2 0
November 21, 2025 14.35 14.90 14.30 0 0 0 68.00 2.60 2.95 3.10 0 2 0
November 21, 2025 12.95 13.50 12.90 0 0 0 70.00 3.20 3.50 3.75 0 0 0
November 21, 2025 11.65 12.10 11.65 0 0 0 72.00 3.80 4.20 4.45 0 0 0
November 21, 2025 10.50 10.85 10.45 0 4 0 74.00 4.60 4.95 5.25 0 0 0
November 21, 2025 9.40 9.75 9.35 0 12 0 76.00 5.50 5.80 6.10 0 0 0
November 21, 2025 8.30 8.65 8.30 0 0 0 78.00 6.35 6.70 7.05 0 0 0
November 21, 2025 7.40 7.70 7.35 0 12 0 80.00 7.45 7.75 8.15 0 0 0
November 21, 2025 6.50 6.85 6.50 0 0 0 82.00 8.50 8.90 9.30 0 0 0
November 21, 2025 5.70 6.05 5.75 0 0 0 84.00 9.65 10.10 10.55 0 0 0
November 21, 2025 4.15 4.80 0 0 0 0 88.00 11.95 12.90 0 0 0 0
December 19, 2025 34.50 35.10 34.35 0 42 0 45.00 0.03 0.24 0.25 0 20 0
December 19, 2025 31.60 32.15 31.45 0 1 0 48.00 0.12 0.38 0.39 0 10 0
December 19, 2025 29.70 30.30 29.60 0 33 0 50.00 0.30 0.50 0.55 0 30 0
December 19, 2025 25.10 25.70 24.30 -0.80 118 3 55.00 0.65 0.95 1.05 0 50 0
December 19, 2025 20.85 21.45 20.80 0 399 0 60.00 1.25 1.55 1.65 0 20 0
December 19, 2025 16.85 17.30 16.85 0 76 0 65.00 2.30 2.65 2.80 0 27 0
December 19, 2025 13.35 13.90 13.35 0 86 0 70.00 3.60 4.00 4.25 0 5 0
December 19, 2025 10.40 10.85 10.40 0 14 0 75.00 5.60 6.00 6.25 0 0 0
December 19, 2025 7.90 8.30 7.90 0 4 0 80.00 8.00 8.40 8.80 0 0 0
December 19, 2025 5.80 6.30 5.95 0 43 0 85.00 11.00 11.40 11.85 0 0 0
December 19, 2025 4.30 4.70 4.45 0 49 0 90.00 14.30 14.80 15.30 0 0 0
December 19, 2025 2.10 2.75 0 0 0 0 100.00 21.05 23.30 0 0 0 0
March 20, 2026 30.10 30.80 30.10 0 2 0 50.00 0.60 1.00 1.05 0 38 0
March 20, 2026 25.65 26.55 25.85 0 0 0 55.00 1.20 1.65 1.75 0 47 0
March 20, 2026 21.90 22.55 21.85 0 55 0 60.00 2.20 2.50 2.65 0 13 0
March 20, 2026 18.20 18.70 18.15 0 6 0 65.00 3.40 3.75 3.95 0 8 0
March 20, 2026 14.85 15.40 14.85 0 376 0 70.00 5.00 5.40 5.65 0 20 0
March 20, 2026 12.00 12.50 12.05 0 10 0 75.00 6.95 7.45 7.80 0 0 0
March 20, 2026 9.60 10.05 9.65 0 62 0 80.00 9.60 9.95 10.35 0 0 0
March 20, 2026 7.60 8.05 7.70 0 9 0 85.00 12.40 12.90 13.35 0 0 0
March 20, 2026 5.90 6.45 6.15 0 76 0 90.00 15.80 16.25 16.75 0 0 0
March 20, 2026 3.30 4.45 0 0 0 0 100.00 22.90 24.30 0 0 0 0