NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200605C000450002020-06-02 2:38PM EDT45.0013.190.000.000.00-800.00%
NEM200605C000500002020-05-28 3:00PM EDT50.008.450.000.000.00--00.00%
NEM200605C000530002020-06-02 3:40PM EDT53.005.650.000.000.00-400.00%
NEM200605C000535002020-06-01 2:43PM EDT53.506.800.000.000.00-200.00%
NEM200605C000545002020-06-01 3:18PM EDT54.505.880.000.000.00-100.00%
NEM200605C000550002020-06-02 3:55PM EDT55.003.570.000.000.00-2400.00%
NEM200605C000555002020-06-01 9:37AM EDT55.504.050.000.000.00-100.00%
NEM200605C000560002020-06-02 12:02PM EDT56.002.480.000.000.00-1100.00%
NEM200605C000565002020-06-01 11:28AM EDT56.503.600.000.000.00-2200.00%
NEM200605C000570002020-06-02 1:57PM EDT57.001.770.000.000.00-3800.00%
NEM200605C000575002020-06-02 2:37PM EDT57.501.250.000.000.00-1500.00%
NEM200605C000580002020-06-02 3:54PM EDT58.001.060.000.000.00-33500.00%
NEM200605C000585002020-06-02 3:59PM EDT58.500.810.000.000.00-13000.39%
NEM200605C000590002020-06-02 3:43PM EDT59.000.670.000.000.00-20803.13%
NEM200605C000595002020-06-02 3:59PM EDT59.500.480.000.000.00-14006.25%
NEM200605C000600002020-06-02 3:58PM EDT60.000.360.000.000.00-1,80306.25%
NEM200605C000605002020-06-02 3:54PM EDT60.500.270.000.000.00-148012.50%
NEM200605C000610002020-06-02 3:32PM EDT61.000.210.000.000.00-129012.50%
NEM200605C000615002020-06-02 3:28PM EDT61.500.150.000.000.00-57012.50%
NEM200605C000620002020-06-02 3:57PM EDT62.000.130.000.000.00-225012.50%
NEM200605C000625002020-06-02 3:06PM EDT62.500.080.000.000.00-10025.00%
NEM200605C000630002020-06-02 3:39PM EDT63.000.070.000.000.00-214025.00%
NEM200605C000635002020-06-02 10:11AM EDT63.500.160.000.000.00-23025.00%
NEM200605C000640002020-06-02 3:46PM EDT64.000.040.000.000.00-18025.00%
NEM200605C000645002020-06-02 12:45PM EDT64.500.010.000.000.00-21025.00%
NEM200605C000650002020-06-02 3:44PM EDT65.000.030.000.000.00-87025.00%
NEM200605C000655002020-06-02 3:58PM EDT65.500.030.000.000.00-14025.00%
NEM200605C000660002020-06-01 2:45PM EDT66.000.080.000.000.00-58025.00%
NEM200605C000665002020-06-02 9:55AM EDT66.500.050.000.000.00-2025.00%
NEM200605C000670002020-06-02 11:14AM EDT67.000.020.000.000.00-5025.00%
NEM200605C000675002020-05-29 1:59PM EDT67.500.080.000.000.00-4050.00%
NEM200605C000680002020-06-01 3:24PM EDT68.000.040.000.000.00-14050.00%
NEM200605C000685002020-05-27 1:39PM EDT68.500.080.000.000.00-2050.00%
NEM200605C000690002020-06-02 9:49AM EDT69.000.010.000.000.00-3050.00%
NEM200605C000700002020-06-02 2:13PM EDT70.000.010.000.000.00-1050.00%
NEM200605C000710002020-05-27 12:48PM EDT71.000.020.000.000.00-10050.00%
NEM200605C000730002020-05-22 10:35AM EDT73.000.150.000.000.00-1050.00%
NEM200605C000735002020-05-22 10:29AM EDT73.500.140.000.000.00-1050.00%
NEM200605C000750002020-05-27 12:17PM EDT75.000.020.000.000.00-1050.00%
NEM200605C000800002020-05-29 10:08AM EDT80.000.020.000.000.00-1050.00%
NEM200605C000850002020-05-20 11:25AM EDT85.000.040.000.000.00-1050.00%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200605P000400002020-05-13 7:09PM EDT40.000.140.000.000.00--050.00%
NEM200605P000450002020-05-27 12:14PM EDT45.000.020.000.000.00-32050.00%
NEM200605P000500002020-05-29 1:47PM EDT50.000.030.000.000.00-1050.00%
NEM200605P000510002020-05-29 2:48PM EDT51.000.040.000.000.00-42050.00%
NEM200605P000520002020-06-02 12:11PM EDT52.000.050.000.000.00-2025.00%
NEM200605P000530002020-06-02 12:57PM EDT53.000.050.000.000.00-50025.00%
NEM200605P000535002020-06-02 2:40PM EDT53.500.050.040.000.00-2025.00%
NEM200605P000545002020-06-02 2:40PM EDT54.500.110.000.000.00-102025.00%
NEM200605P000550002020-06-02 2:40PM EDT55.000.150.000.000.00-46012.50%
NEM200605P000555002020-06-02 2:39PM EDT55.500.210.000.000.00-323012.50%
NEM200605P000560002020-06-02 3:21PM EDT56.000.250.000.000.00-254012.50%
NEM200605P000565002020-06-02 3:54PM EDT56.500.330.000.000.00-46012.50%
NEM200605P000570002020-06-02 3:20PM EDT57.000.460.000.000.00-11306.25%
NEM200605P000575002020-06-02 3:59PM EDT57.500.630.000.000.00-1006.25%
NEM200605P000580002020-06-02 3:59PM EDT58.000.860.000.000.00-14303.13%
NEM200605P000585002020-06-02 3:59PM EDT58.501.080.000.000.00-6400.00%
NEM200605P000590002020-06-02 12:46PM EDT59.001.560.000.000.00-12400.00%
NEM200605P000595002020-06-02 1:35PM EDT59.501.880.000.000.00-1800.00%
NEM200605P000600002020-06-02 3:38PM EDT60.001.940.000.000.00-8500.00%
NEM200605P000605002020-06-02 11:52AM EDT60.502.720.000.000.00-3800.00%
NEM200605P000610002020-06-02 10:15AM EDT61.001.820.000.000.00-1000.00%
NEM200605P000615002020-06-01 2:07PM EDT61.502.460.000.000.00-100.00%
NEM200605P000620002020-06-02 2:27PM EDT62.003.970.000.000.00-3200.00%
NEM200605P000625002020-05-29 11:43AM EDT62.503.650.000.000.00-4000.00%
NEM200605P000630002020-06-02 1:46PM EDT63.004.880.000.000.00-300.00%
NEM200605P000635002020-05-28 11:20AM EDT63.505.000.000.000.00-100.00%
NEM200605P000640002020-06-02 11:55AM EDT64.006.060.000.000.00-1000.00%
NEM200605P000645002020-05-20 1:04PM EDT64.501.550.000.000.00--00.00%
NEM200605P000650002020-06-01 3:05PM EDT65.005.050.000.000.00-100.00%
NEM200605P000655002020-05-29 3:14PM EDT65.506.860.000.000.00-200.00%
NEM200605P000660002020-05-29 3:49PM EDT66.007.600.000.000.00-5100.00%
NEM200605P000665002020-06-02 10:05AM EDT66.506.580.000.000.00-1000.00%
NEM200605P000670002020-05-29 3:35PM EDT67.008.290.000.000.00-600.00%
NEM200605P000675002020-06-02 10:05AM EDT67.507.610.000.000.00-1000.00%
NEM200605P000680002020-05-29 10:06AM EDT68.008.950.000.000.00-1500.00%
NEM200605P000685002020-05-20 3:40PM EDT68.504.100.000.000.00-300.00%
NEM200605P000690002020-05-18 9:44AM EDT69.003.300.000.000.00--00.00%
NEM200605P000700002020-05-21 10:06AM EDT70.007.050.000.000.00-200.00%
NEM200605P000710002020-05-21 3:02PM EDT71.008.050.000.000.00--00.00%
NEM200605P000750002020-05-19 3:12PM EDT75.008.100.000.000.00--00.00%
NEM200605P000900002020-06-01 9:41AM EDT90.0030.500.000.000.00-100.00%