NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191115C000300002019-11-15 10:38AM EST30.006.307.507.65-3.74-37.25%-0223.44%
NEM191115C000330002019-11-15 3:50PM EST33.004.504.504.80-2.03-31.09%40140.63%
NEM191115C000340002019-11-14 3:47PM EST34.003.553.503.650.00-140114.06%
NEM191115C000350002019-11-15 3:58PM EST35.002.552.512.66+0.98+62.42%66091.41%
NEM191115C000355002019-11-14 2:13PM EST35.502.031.982.160.00-20076.56%
NEM191115C000360002019-11-14 11:49AM EST36.001.601.481.680.00-1067.97%
NEM191115C000365002019-11-15 3:32PM EST36.501.041.001.14-0.02-1.89%177041.41%
NEM191115C000370002019-11-15 3:57PM EST37.000.590.520.68+0.02+3.51%273035.16%
NEM191115C000375002019-11-15 3:44PM EST37.500.050.060.15-0.14-73.68%603010.55%
NEM191115C000380002019-11-14 10:05AM EST38.000.080.000.030.00-729019.14%
NEM191115C000385002019-11-14 2:29PM EST38.500.030.000.000.00-6012.50%
NEM191115C000390002019-11-15 2:17PM EST39.000.010.000.00-0.01-50.00%1025.00%
NEM191115C000395002019-11-07 10:53AM EST39.500.040.000.080.00-4063.28%
NEM191115C000400002019-11-13 2:01PM EST40.000.020.000.000.00-2025.00%
NEM191115C000405002019-11-11 1:39PM EST40.500.020.000.000.00-1050.00%
NEM191115C000410002019-11-15 3:46PM EST41.000.010.000.01-0.03-75.00%1071.88%
NEM191115C000415002019-11-07 2:23PM EST41.500.020.000.300.00-300148.44%
NEM191115C000420002019-11-13 2:24PM EST42.000.030.000.000.00-6050.00%
NEM191115C000425002019-11-06 3:41PM EST42.500.030.000.110.00-20139.06%
NEM191115C000430002019-11-11 12:16PM EST43.000.010.000.050.00-800129.69%
NEM191115C000440002019-11-01 2:04PM EST44.000.040.000.000.00-141050.00%
NEM191115C000450002019-11-04 12:34PM EST45.000.030.000.000.00-3050.00%
NEM191115C000460002019-10-11 8:30AM EST46.000.050.000.000.00-5050.00%
NEM191115C000470002019-09-27 8:47AM EST47.000.130.000.050.00-20175198.44%
NEM191115C000480002019-09-20 10:25AM EST48.000.190.000.050.00-19214.06%
NEM191115C000490002019-10-11 11:30AM EST49.000.050.000.340.00-20317.97%
NEM191115C000500002019-10-09 10:42AM EST50.000.090.000.020.00-403,047218.75%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191115P000300002019-10-25 8:45AM EST30.000.010.000.050.00-30207.81%
NEM191115P000310002019-10-25 11:31AM EST31.000.010.000.220.00-10237.50%
NEM191115P000320002019-11-15 10:40AM EST32.000.010.000.02-0.01-50.00%40137.50%
NEM191115P000330002019-11-12 3:54PM EST33.000.010.000.020.00-10112.50%
NEM191115P000335002019-11-05 10:53AM EST33.500.020.000.000.00--050.00%
NEM191115P000340002019-11-13 9:30AM EST34.000.140.000.060.00-200107.81%
NEM191115P000345002019-11-05 1:19PM EST34.500.060.000.120.00-500109.38%
NEM191115P000350002019-11-13 3:04PM EST35.000.020.000.060.00-52082.03%
NEM191115P000355002019-11-12 12:14PM EST35.500.050.000.070.00-100071.09%
NEM191115P000360002019-11-15 2:02PM EST36.000.010.000.00-0.01-50.00%5025.00%
NEM191115P000365002019-11-15 3:19PM EST36.500.010.000.07-0.02-66.67%17052.34%
NEM191115P000370002019-11-15 1:09PM EST37.000.040.000.03-0.01-20.00%3,693026.56%
NEM191115P000375002019-11-15 2:45PM EST37.500.040.000.01-0.21-84.00%35905.86%
NEM191115P000380002019-11-15 3:54PM EST38.000.430.320.48-0.08-15.69%80029.69%
NEM191115P000385002019-11-15 3:21PM EST38.500.940.840.98-0.02-2.08%14048.05%
NEM191115P000390002019-11-15 10:51AM EST39.001.441.371.48+0.02+1.41%27063.67%
NEM191115P000395002019-11-13 2:52PM EST39.502.041.861.980.00-200059.38%
NEM191115P000400002019-11-15 2:02PM EST40.002.412.302.49+0.05+2.12%5053.13%
NEM191115P000405002019-11-04 9:36AM EST40.501.652.813.100.00-1097.66%
NEM191115P000410002019-11-12 11:39AM EST41.004.343.103.700.00-20078.13%
NEM191115P000415002019-11-04 12:06AM EST41.502.113.604.150.00--0175.00%
NEM191115P000420002019-11-15 12:33PM EST42.004.374.354.50+1.69+63.06%210117.19%
NEM191115P000430002019-10-09 9:03AM EST43.004.356.006.700.00-40344.34%
NEM191115P000440002019-08-29 11:42AM EST44.004.805.755.900.00-1000.00%
NEM191115P000450002019-09-20 8:47AM EST45.005.655.506.350.00-330.00%
NEM191115P000460002019-09-23 12:24PM EST46.006.306.607.200.00--10.00%
NEM191115P000470002019-08-29 11:42AM EST47.007.407.459.750.00-50335.94%