NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190920C000191202019-09-10 2:40PM EDT19.1219.0818.0022.550.00-10350.00%
NEM190920C000200002019-03-04 11:48AM EDT20.0014.5016.2517.650.00-110.00%
NEM190920C000201202019-07-05 11:26AM EDT20.1217.8015.9019.850.00-43678.13%
NEM190920C000241202019-06-20 10:11AM EDT24.1213.9313.3516.100.00-510581.64%
NEM190920C000250002019-03-27 12:56PM EDT25.0011.009.1013.350.00-500.00%
NEM190920C000251202019-07-05 11:36AM EDT25.1212.9510.9015.100.00-628544.14%
NEM190920C000260002019-03-18 12:00AM EDT26.007.709.9010.550.00-1300.00%
NEM190920C000261202019-06-07 10:59AM EDT26.126.7511.1513.100.00--350.00%
NEM190920C000270002019-03-18 12:00AM EDT27.006.758.6010.900.00-3500.00%
NEM190920C000271202019-07-12 9:42AM EDT27.1212.359.2013.400.00-100525.39%
NEM190920C000280002019-04-01 9:30AM EDT28.008.316.309.000.00-300.00%
NEM190920C000281202019-09-10 3:48PM EDT28.1210.309.0013.550.00-2000168.75%
NEM190920C000290002019-02-19 12:55PM EDT29.006.307.958.500.00-550.00%
NEM190920C000291202019-09-17 12:38PM EDT29.1210.208.0012.550.00-20156.25%
NEM190920C000300002019-04-08 3:17PM EDT30.007.206.607.000.00-500.00%
NEM190920C000301202019-09-17 10:09AM EDT30.129.707.0511.600.00-20191.41%
NEM190920C000311202019-09-17 10:07AM EDT31.128.505.909.950.00-10455.86%
NEM190920C000320002019-04-05 10:49AM EDT32.005.305.005.200.00-100.00%
NEM190920C000321202019-09-12 12:31PM EDT32.126.825.158.000.00-150295.12%
NEM190920C000330002019-04-15 12:13PM EDT33.004.354.254.600.00-200.00%
NEM190920C000331202019-09-18 1:29PM EDT33.126.504.257.000.00-200264.84%
NEM190920C000335002019-09-16 2:59PM EDT33.505.004.057.300.00--0337.70%
NEM190920C000340002019-04-15 3:13PM EDT34.003.603.603.800.00-500.00%
NEM190920C000341202019-09-19 3:26PM EDT34.125.255.105.40+0.68+14.88%120136.72%
NEM190920C000350002019-09-18 10:49AM EDT35.004.253.356.400.00-200176.95%
NEM190920C000351202019-09-19 10:17AM EDT35.124.073.105.85+0.58+16.62%50130.08%
NEM190920C000360002019-04-12 9:36AM EDT36.002.302.472.640.00-3000.00%
NEM190920C000361202019-09-19 10:47AM EDT36.123.022.054.10+0.02+0.67%250185.55%
NEM190920C000365002019-09-11 11:48AM EDT36.503.041.624.850.00-80117.38%
NEM190920C000370002019-09-19 2:54PM EDT37.002.401.083.40+0.65+37.14%300175.78%
NEM190920C000371202019-09-19 3:50PM EDT37.122.321.504.35+0.95+69.34%200135.55%
NEM190920C000375002019-09-18 11:46AM EDT37.502.101.602.150.00-36080.08%
NEM190920C000380002019-09-19 1:57PM EDT38.001.501.311.47+0.24+19.05%22042.97%
NEM190920C000381202019-09-19 3:41PM EDT38.121.251.231.35+0.62+98.41%14040.23%
NEM190920C000385002019-09-19 1:27PM EDT38.501.000.771.00+0.42+72.41%81035.74%
NEM190920C000390002019-09-19 2:28PM EDT39.000.650.230.55+0.20+44.44%117027.34%
NEM190920C000391202019-09-19 3:56PM EDT39.120.420.400.46+0.12+40.00%266026.37%
NEM190920C000395002019-09-19 3:56PM EDT39.500.210.200.25-0.06-22.22%329025.98%
NEM190920C000400002019-09-19 3:56PM EDT40.000.090.070.11-0.04-30.77%180028.13%
NEM190920C000401202019-09-19 1:10PM EDT40.120.100.050.10+0.02+25.00%390029.88%
NEM190920C000405002019-09-19 3:57PM EDT40.500.100.000.07-0.18-64.29%14034.38%
NEM190920C000410002019-09-19 9:36AM EDT41.000.030.000.09+0.02+200.00%40047.66%
NEM190920C000411202019-09-19 3:40PM EDT41.120.010.000.02-0.02-66.67%47034.38%
NEM190920C000415002019-09-18 1:27PM EDT41.500.050.030.150.00-57057.23%
NEM190920C000420002019-09-17 3:10PM EDT42.000.060.010.090.00-8057.42%
NEM190920C000421202019-09-19 2:59PM EDT42.120.030.010.07-0.08-72.73%22056.64%
NEM190920C000425002019-09-19 12:57PM EDT42.500.020.010.15-0.14-87.50%2073.05%
NEM190920C000430002019-09-18 1:56PM EDT43.000.010.000.760.00-40128.91%
NEM190920C000431202019-09-11 11:19AM EDT43.120.060.001.050.00-50148.83%
NEM190920C000435002019-09-10 12:08PM EDT43.500.030.000.770.00-10139.84%
NEM190920C000440002019-09-17 9:55AM EDT44.000.060.000.000.00-3050.00%
NEM190920C000441202019-09-17 11:01AM EDT44.120.030.000.030.00-7073.44%
NEM190920C000445002019-08-21 10:38AM EDT44.500.040.001.350.00--0195.70%
NEM190920C000450002019-08-28 11:02AM EDT45.000.190.001.350.00-190205.86%
NEM190920C000451202019-09-05 11:03AM EDT45.120.030.000.050.00-11092.19%
NEM190920C000460002019-08-27 3:52PM EDT46.000.130.000.050.00-10103.13%
NEM190920C000461202019-08-13 3:36PM EDT46.120.090.000.000.00-2050.00%
NEM190920C000470002019-02-27 10:55AM EDT47.000.250.250.330.00-1526187.89%
NEM190920C000471202019-09-18 2:04PM EDT47.121.000.000.320.00-10163.67%
NEM190920C000480002019-02-26 12:15PM EDT48.000.270.200.270.00-58192.97%
NEM190920C000481202019-08-28 3:38PM EDT48.120.050.000.200.00-1050160.94%
NEM190920C000490002019-03-20 2:02PM EDT49.000.100.120.160.00-100184.38%
NEM190920C000491202019-08-30 12:08PM EDT49.120.030.000.010.00-580112.50%
NEM190920C000500002019-03-20 9:45AM EDT50.000.070.040.240.00-100197.66%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190920P000191202019-07-01 1:59PM EDT19.120.010.000.000.00--050.00%
NEM190920P000201202019-06-07 11:15AM EDT20.120.070.000.020.00--1350.00%
NEM190920P000221202019-06-10 12:04AM EDT22.120.180.060.030.00--10362.50%
NEM190920P000231202019-06-04 10:15AM EDT23.120.070.000.040.00-2022303.13%
NEM190920P000241202019-06-17 2:29PM EDT24.120.030.000.030.00-2560271.88%
NEM190920P000251202019-06-14 11:38AM EDT25.120.060.000.040.00-255259.38%
NEM190920P000261202019-06-11 9:30AM EDT26.120.080.000.050.00-40365246.88%
NEM190920P000271202019-08-27 11:06AM EDT27.120.020.000.170.00-140273.44%
NEM190920P000281202019-09-13 2:51PM EDT28.120.010.000.010.00-20168.75%
NEM190920P000291202019-08-06 11:58AM EDT29.120.080.000.000.00-10050.00%
NEM190920P000301202019-08-27 10:25AM EDT30.120.040.000.820.00-40298.05%
NEM190920P000311202019-09-05 1:11PM EDT31.120.010.000.750.00-50263.28%
NEM190920P000315002019-08-20 3:36PM EDT31.500.050.000.020.00--0128.13%
NEM190920P000321202019-09-18 12:45PM EDT32.120.010.010.020.00-10125.00%
NEM190920P000325002019-08-19 1:07PM EDT32.500.090.000.200.00--2162.50%
NEM190920P000330002019-08-19 3:06PM EDT33.000.090.000.200.00-63151.95%
NEM190920P000331202019-09-05 11:29AM EDT33.120.010.000.080.00-130125.00%
NEM190920P000335002019-08-28 9:45AM EDT33.500.050.001.030.00-10222.66%
NEM190920P000340002019-08-19 3:06PM EDT34.000.190.000.300.00-281144.14%
NEM190920P000341202019-09-17 11:01AM EDT34.120.030.000.120.00-70115.63%
NEM190920P000345002019-08-19 1:07PM EDT34.500.200.000.200.00--2120.70%
NEM190920P000350002019-09-06 10:27AM EDT35.000.050.000.840.00-100167.58%
NEM190920P000351202019-09-19 3:33PM EDT35.120.010.000.16-0.03-75.00%20102.34%
NEM190920P000355002019-09-19 12:15PM EDT35.500.020.000.09-0.11-84.62%5083.59%
NEM190920P000360002019-09-19 10:34AM EDT36.000.030.000.36-0.02-40.00%30105.08%
NEM190920P000361202019-09-17 3:30PM EDT36.120.040.000.160.00-11082.03%
NEM190920P000365002019-09-13 1:18PM EDT36.500.080.000.740.00-220120.70%
NEM190920P000370002019-09-18 11:40AM EDT37.000.030.000.030.00-1051.56%
NEM190920P000371202019-09-18 2:00PM EDT37.120.040.000.140.00-21059.77%
NEM190920P000375002019-09-18 3:49PM EDT37.500.050.000.080.00-99053.91%
NEM190920P000380002019-09-19 3:42PM EDT38.000.020.000.02-0.10-83.33%34030.47%
NEM190920P000381202019-09-18 3:27PM EDT38.120.240.010.050.00-2035.16%
NEM190920P000385002019-09-19 2:45PM EDT38.500.040.000.06-0.24-85.71%4028.91%
NEM190920P000390002019-09-19 3:56PM EDT39.000.140.100.15-0.37-72.55%34026.56%
NEM190920P000391202019-09-19 3:56PM EDT39.120.180.140.19-0.54-75.00%81026.37%
NEM190920P000395002019-09-19 3:56PM EDT39.500.340.300.37-0.76-69.09%468026.76%
NEM190920P000400002019-09-19 1:42PM EDT40.000.600.640.73-0.56-48.28%27029.10%
NEM190920P000401202019-09-18 3:59PM EDT40.121.240.410.970.00-50044.92%
NEM190920P000405002019-09-17 10:53AM EDT40.500.890.971.570.00-10077.15%
NEM190920P000410002019-09-12 10:01AM EDT41.001.691.401.980.00-10081.64%
NEM190920P000411202019-08-28 2:33PM EDT41.121.351.543.850.00-60142.38%
NEM190920P000415002019-09-17 9:35AM EDT41.502.751.014.050.00-2099.61%
NEM190920P000420002019-09-09 2:57PM EDT42.003.991.153.950.00-10201.95%
NEM190920P000421202019-09-11 11:40AM EDT42.122.841.434.450.00-2088.09%
NEM190920P000425002019-09-09 12:21PM EDT42.503.852.513.900.00-1076.17%
NEM190920P000431202019-08-26 3:55PM EDT43.124.032.355.150.00-1063.28%
NEM190920P000441202019-09-12 2:08PM EDT44.125.052.646.500.00-100297.66%
NEM190920P000461202019-08-09 2:14PM EDT46.128.656.607.200.00-11150.78%
NEM190920P000491202019-08-21 9:35AM EDT49.1210.657.4512.000.00-88455.66%