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: July 15, 2025 at 4:42 p.m.   (Real-time)

  • Last price: 78.680
  • Net change: -4.640
  • Bid price: 78.350
  • Ask price: 78.880
  • 30-day historical volatility: 34.21%
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: 3,719
Volume: 315
Open interest: 1,757
Volume: 148
July 18, 2025 30.60 30.90 30.85 0 0 0 48.00 0 0.06 0.06 0 0 0
July 18, 2025 26.60 26.90 26.85 0 0 0 52.00 0 0.06 0.06 0 0 0
July 18, 2025 24.55 24.90 24.85 0 0 0 54.00 0 0.06 0.06 0 7 0
July 18, 2025 22.60 22.90 22.85 0 12 0 56.00 0 0.10 0.10 0 25 0
July 18, 2025 20.60 20.90 20.85 0 0 0 58.00 0 0.06 0.06 0 12 0
July 18, 2025 18.60 18.90 18.85 0 0 0 60.00 0 0.05 0.05 0 38 0
July 18, 2025 16.60 16.90 16.85 0 10 0 62.00 0 0.06 0.06 0 42 0
July 18, 2025 14.60 14.95 14.85 0 10 0 64.00 0 0.05 0.05 0 37 0
July 18, 2025 12.60 12.90 12.85 0 1 0 66.00 0 0.06 0.06 0 33 0
July 18, 2025 10.55 10.90 10.85 0 32 0 68.00 0 0.06 0.06 0 27 0
July 18, 2025 8.50 8.85 8.80 -6.55 53 3 70.00 0 0.05 0.05 0 46 0
July 18, 2025 6.60 6.95 6.90 0 20 0 72.00 0 0.08 0.08 0 26 0
July 18, 2025 4.60 5.05 4.95 0 65 0 74.00 0.02 0.21 0.21 0 29 0
July 18, 2025 2.85 3.20 3.15 0 70 0 76.00 0.19 0.38 0.38 0 33 0
July 18, 2025 1.40 1.70 1.70 -4.50 38 20 78.00 0.65 0.95 0.95 0 22 0
July 18, 2025 0.49 0.70 0.70 -1.05 236 1 80.00 1.70 2.00 2.00 0 30 0
July 18, 2025 0.09 0.29 0.29 -1.75 57 12 82.00 3.30 3.65 3.65 0 0 0
July 18, 2025 0 0.11 0.11 0 37 0 84.00 5.15 5.50 5.50 0 0 0
July 18, 2025 0 0.07 0.07 0 26 0 86.00 7.10 7.50 7.50 0 0 0
July 18, 2025 0 0.06 0.06 0 40 0 88.00 9.10 9.45 9.45 0 0 0
July 18, 2025 0 0.06 0.06 0 49 0 92.00 13.10 13.45 13.45 0 0 0
August 15, 2025 26.70 27.05 26.95 0 0 0 52.00 0 0.09 0.09 0 24 0
August 15, 2025 22.70 23.05 23.00 0 0 0 56.00 0 0.07 0.07 0 24 0
August 15, 2025 20.70 21.05 21.00 0 0 0 58.00 0.01 0.07 0.07 0 0 0
August 15, 2025 18.70 19.10 19.00 0 12 0 60.00 0.01 0.10 0.10 0 29 0
August 15, 2025 16.80 17.15 17.05 0 12 0 62.00 0.02 0.15 0.15 0 2 0
August 15, 2025 14.90 15.25 15.20 0 17 0 64.00 0.07 0.23 0.23 0 12 0
August 15, 2025 12.95 13.35 13.30 0 8 0 66.00 0.21 0.37 0.37 0 4 0
August 15, 2025 11.10 11.55 11.55 0 12 0 68.00 0.40 0.60 0.60 0 34 0
August 15, 2025 9.40 9.75 9.70 0 28 0 70.00 0.65 0.85 0.85 0.32 12 10
August 15, 2025 7.80 8.20 8.20 0 53 0 72.00 0.95 1.20 1.20 0.50 24 3
August 15, 2025 6.40 6.70 6.70 0 44 0 74.00 1.50 1.70 1.70 1.15 12 10
August 15, 2025 5.00 5.30 5.30 0 37 0 76.00 2.15 2.35 2.35 1.10 2 10
August 15, 2025 3.90 4.20 4.15 0 2 0 78.00 3.00 3.25 3.25 1.45 62 10
August 15, 2025 2.95 3.20 3.15 -3.70 38 50 80.00 4.05 4.30 4.30 2.45 27 10
August 15, 2025 2.20 2.45 2.45 0 17 0 82.00 5.30 5.55 5.55 0 12 0
August 15, 2025 1.65 1.90 1.90 -2.30 72 22 84.00 6.70 7.00 7.00 0 0 0
August 15, 2025 1.15 1.40 1.40 0 12 0 86.00 8.25 8.55 8.55 0 0 0
August 15, 2025 0.85 1.10 1.10 -1.65 62 3 88.00 9.90 10.25 10.25 0 0 0
August 15, 2025 0.60 0.80 0.80 0 0 0 90.00 11.60 11.95 11.95 0 0 0
August 15, 2025 0.41 0.65 0.65 0 7 0 92.00 13.50 13.85 13.85 0 0 0
September 19, 2025 33.75 34.10 34.05 0 28 0 45.00 0 0.09 0.09 0 36 0
September 19, 2025 30.80 31.15 31.10 0 0 0 48.00 0 0.10 0.10 0 90 0
September 19, 2025 28.70 29.05 29.00 0 98 0 50.00 0 0.10 0.10 0 22 0
September 19, 2025 26.80 27.15 27.10 0 0 0 52.00 0 0.09 0.09 0 0 0
September 19, 2025 23.85 24.20 24.15 0 11 0 55.00 0.03 0.17 0.17 0 34 0
September 19, 2025 22.85 23.25 23.20 0 0 0 56.00 0.03 0.17 0.17 0 0 0
September 19, 2025 20.95 21.30 21.25 0 0 0 58.00 0.09 0.24 0.24 0 40 0
September 19, 2025 19.00 19.40 19.35 0 86 0 60.00 0.20 0.40 0.40 0 25 0
September 19, 2025 17.15 17.55 17.50 0 1 0 62.00 0.31 0.50 0.50 0 90 0
September 19, 2025 15.30 15.70 15.65 0 0 0 64.00 0.48 0.70 0.70 0 20 0
September 19, 2025 14.40 14.85 14.75 -5.30 29 2 65.00 0.60 0.80 0.80 0 5 0
September 19, 2025 13.60 13.90 13.85 0 12 0 66.00 0.70 0.95 0.95 0.45 20 5
September 19, 2025 11.90 12.20 12.20 0 17 0 68.00 1.05 1.25 1.25 0.60 0 2
September 19, 2025 10.30 10.60 10.60 0 111 0 70.00 1.45 1.65 1.65 0 5 0
September 19, 2025 8.80 9.20 9.15 0 10 0 72.00 2.00 2.20 2.20 0 10 0
September 19, 2025 7.45 7.80 7.75 0 12 0 74.00 2.60 2.85 2.85 0 3 0
September 19, 2025 6.80 7.10 7.05 0 64 0 75.00 3.00 3.25 3.25 0 29 0
September 19, 2025 6.25 6.50 6.50 0 39 0 76.00 3.40 3.60 3.60 0 44 0
September 19, 2025 5.15 5.40 5.40 -3.75 21 20 78.00 4.30 4.55 4.55 0 9 0
September 19, 2025 4.20 4.40 4.40 -3.90 82 5 80.00 5.35 5.60 5.60 0.35 24 30
September 19, 2025 3.40 3.65 3.65 0 17 0 82.00 6.55 6.80 6.80 0 13 0
September 19, 2025 2.70 2.95 2.95 -2.45 34 20 84.00 7.85 8.15 8.15 0 22 0
September 19, 2025 2.40 2.65 2.65 0 39 0 85.00 8.60 8.85 8.85 0 6 0
September 19, 2025 2.15 2.40 2.40 0 0 0 86.00 9.30 9.60 9.60 0 0 0
September 19, 2025 1.70 1.95 1.95 0 0 0 88.00 10.85 11.15 11.15 0 0 0
September 19, 2025 1.35 1.55 1.55 0 97 0 90.00 12.45 12.80 12.80 0 0 0
September 19, 2025 1.05 1.25 1.25 0 0 0 92.00 13.85 14.80 14.80 0 0 0
September 19, 2025 0.39 0.60 0.60 0 13 0 100.00 21.25 22.00 22.00 0 0 0
October 17, 2025 19.20 19.65 19.65 0 0 0 60.00 0.41 0.60 0.60 0 0 0
October 17, 2025 17.40 17.85 17.80 0 0 0 62.00 0.60 0.80 0.80 0 0 0
October 17, 2025 15.70 16.10 16.05 0 0 0 64.00 0.85 1.05 1.05 0 22 0
October 17, 2025 14.00 14.40 14.35 0 0 0 66.00 1.15 1.35 1.35 0.25 23 20
October 17, 2025 12.45 12.80 12.75 0 0 0 68.00 1.55 1.75 1.75 0 24 0
October 17, 2025 10.90 11.25 11.20 0 0 0 70.00 2.05 2.25 2.25 0 0 0
October 17, 2025 9.50 9.80 9.80 0 3 0 72.00 2.60 2.85 2.85 0 12 0
October 17, 2025 8.25 8.50 8.50 0 0 0 74.00 3.30 3.50 3.50 0.90 12 2
October 17, 2025 7.05 7.30 7.30 0 0 0 76.00 4.10 4.35 4.35 0 32 0
October 17, 2025 6.00 6.20 6.20 0 20 0 78.00 5.05 5.30 5.30 0 0 0
October 17, 2025 5.05 5.30 5.25 -3.90 4 30 80.00 6.10 6.35 6.35 0 0 0
October 17, 2025 4.20 4.45 4.45 0 4 0 82.00 7.30 7.50 7.50 1.05 14 4
October 17, 2025 3.50 3.75 3.75 0 0 0 84.00 8.50 8.80 8.80 0 12 0
October 17, 2025 2.95 3.15 3.15 0 0 0 86.00 9.90 10.20 10.20 2.95 20 10
October 17, 2025 2.40 2.65 2.65 0 6 0 88.00 11.40 11.70 11.70 0 0 0
October 17, 2025 2.00 2.20 2.20 0 0 0 90.00 13.00 13.30 13.30 0 0 0
October 17, 2025 1.65 1.85 1.85 0 0 0 92.00 14.60 14.95 14.95 0 0 0
November 21, 2025 19.70 20.20 20.15 0 0 0 60.00 0.75 1.05 1.05 0 0 0
November 21, 2025 18.00 18.40 18.40 0 0 0 62.00 1.05 1.30 1.30 0 0 0
November 21, 2025 16.35 16.80 16.80 0 0 0 64.00 1.35 1.65 1.65 0 0 0
November 21, 2025 14.80 15.20 15.15 0 20 0 66.00 1.75 2.05 2.05 0 0 0
November 21, 2025 13.25 13.70 13.65 0 6 0 68.00 2.25 2.50 2.50 0 2 0
November 21, 2025 11.85 12.20 12.20 0 0 0 70.00 2.80 3.10 3.10 0 0 0
November 21, 2025 10.55 10.90 10.85 0 0 0 72.00 3.45 3.70 3.70 0 0 0
November 21, 2025 9.30 9.60 9.60 0 4 0 74.00 4.15 4.50 4.50 0 0 0
November 21, 2025 8.15 8.45 8.45 0 12 0 76.00 5.05 5.30 5.30 0 0 0
November 21, 2025 7.10 7.40 7.40 0 0 0 78.00 6.00 6.25 6.25 0 10 0
November 21, 2025 6.15 6.50 6.45 0 12 0 80.00 7.05 7.30 7.30 0 0 0
November 21, 2025 5.35 5.60 5.60 0 0 0 82.00 8.20 8.50 8.50 0 0 0
November 21, 2025 4.60 4.90 4.90 0 0 0 84.00 9.45 9.75 9.75 0 0 0
November 21, 2025 3.95 4.20 4.20 0 0 0 86.00 10.80 11.10 11.10 0 0 0
November 21, 2025 3.40 3.70 3.65 0 0 0 88.00 12.20 12.55 12.55 0 0 0
November 21, 2025 2.90 3.20 3.20 0 0 0 90.00 13.70 14.05 14.05 0 0 0
November 21, 2025 2.45 2.75 2.75 0 0 0 92.00 15.25 15.65 15.65 0 0 0
December 19, 2025 33.75 34.25 34.20 0 42 0 45.00 0.05 0.21 0.21 0 46 0
December 19, 2025 30.85 31.35 31.30 0 1 0 48.00 0.11 0.31 0.31 0.01 10 12
December 19, 2025 28.95 29.45 29.40 0 33 0 50.00 0.18 0.41 0.41 0 30 0
December 19, 2025 24.25 24.80 24.80 0 118 0 55.00 0.48 0.75 0.75 0 50 0
December 19, 2025 19.95 20.40 20.35 0 401 0 60.00 1.10 1.35 1.35 0 20 0
December 19, 2025 15.90 16.35 16.35 0 73 0 65.00 2.00 2.30 2.30 0 22 0
December 19, 2025 13.65 14.10 14.10 0 0 0 68.00 2.75 3.00 3.00 0 0 0
December 19, 2025 12.25 12.65 12.65 -4.60 57 100 70.00 3.35 3.65 3.65 0 5 0
December 19, 2025 11.00 11.40 11.35 -4.90 0 10 72.00 4.05 4.30 4.30 0 0 0
December 19, 2025 9.85 10.15 10.15 0 0 0 74.00 4.85 5.10 5.10 0 0 0
December 19, 2025 9.25 9.60 9.60 0 14 0 75.00 5.25 5.50 5.50 0 0 0
December 19, 2025 8.70 9.00 9.00 0 8 0 76.00 5.70 6.00 6.00 2.35 0 1
December 19, 2025 7.70 8.00 8.00 0 67 0 78.00 6.65 6.95 6.95 0 0 0
December 19, 2025 6.75 7.10 7.05 0 44 0 80.00 7.70 8.00 8.00 0 0 0
December 19, 2025 5.90 6.20 6.20 0 0 0 82.00 8.85 9.20 9.20 0 0 0
December 19, 2025 5.15 5.50 5.45 0 2 0 84.00 10.05 10.40 10.40 0 0 0
December 19, 2025 4.80 5.10 5.10 0 47 0 85.00 10.70 11.10 11.10 0 0 0
December 19, 2025 4.50 4.80 4.80 0 0 0 86.00 11.40 11.70 11.70 0 0 0
December 19, 2025 3.90 4.20 4.20 0 2 0 88.00 12.80 13.15 13.15 0 0 0
December 19, 2025 3.30 3.60 3.60 0 61 0 90.00 14.25 14.60 14.60 0 12 0
December 19, 2025 2.95 3.20 3.20 0 0 0 92.00 15.80 16.20 16.20 0 0 0
December 19, 2025 1.65 1.90 1.90 0 10 0 100.00 22.45 22.90 22.90 0 0 0
March 20, 2026 29.30 29.95 29.95 -6.45 2 2 50.00 0.55 0.85 0.85 0 38 0
March 20, 2026 24.90 25.60 25.60 -5.40 0 5 55.00 1.10 1.50 1.50 0 57 0
March 20, 2026 20.85 21.45 21.45 0 95 0 60.00 1.95 2.25 2.25 0 18 0
March 20, 2026 17.15 17.70 17.70 0 8 0 65.00 3.10 3.45 3.45 0.70 11 4
March 20, 2026 13.85 14.30 14.30 0 376 0 70.00 4.70 5.10 5.10 0 20 0
March 20, 2026 10.95 11.40 11.40 0 14 0 75.00 6.75 7.15 7.15 0 0 0
March 20, 2026 8.50 8.90 8.90 0 35 0 80.00 9.30 9.70 9.70 0 1 0
March 20, 2026 6.55 7.00 7.00 0 11 0 85.00 12.25 12.70 12.70 0 0 0
March 20, 2026 5.00 5.40 5.40 0 77 0 90.00 15.65 16.10 16.10 0 0 0
March 20, 2026 3.80 4.20 4.20 0 0 0 95.00 19.40 19.90 19.90 0 0 0
March 20, 2026 2.90 3.30 3.30 0 0 0 100.00 23.45 24.00 24.00 0 0 0
June 19, 2026 21.50 22.40 22.40 0 0 0 60.00 2.65 3.25 3.25 0 0 0
June 19, 2026 17.95 18.95 18.95 0 0 0 65.00 4.00 4.65 4.65 0.90 0 3
June 19, 2026 14.90 15.60 15.60 0 0 0 70.00 5.70 6.45 6.45 0.75 0 2
June 19, 2026 12.20 12.95 12.95 0 0 0 75.00 7.85 8.65 8.65 0 0 0
June 19, 2026 9.85 10.55 10.55 -3.25 20 10 80.00 10.45 11.25 11.25 0 0 0
June 19, 2026 7.75 8.50 8.50 0 0 0 85.00 13.40 14.15 14.15 0 0 0
June 19, 2026 6.20 7.00 7.00 0 0 0 90.00 16.70 17.50 17.50 0 0 0
June 19, 2026 4.95 5.70 5.70 0 0 0 95.00 20.40 21.25 21.25 0 0 0
June 19, 2026 3.95 4.60 4.60 0 0 0 100.00 24.25 25.10 25.10 0 0 0