Canada markets open in 21 minutes

Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.11-0.26 (-0.37%)
At close: 4:00PM EDT

69.39 -0.72 (-1.03%)
Before hours: 8:57AM EDT

In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200807C000500002020-07-21 3:11PM EDT50.0014.760.000.000.00-210.00%
NEM200807C000515002020-08-03 9:30AM EDT51.5017.450.000.000.00-10330.00%
NEM200807C000525002020-07-21 10:47AM EDT52.5011.950.000.000.00--20.00%
NEM200807C000530002020-08-04 11:01AM EDT53.0016.600.000.000.00-15110.00%
NEM200807C000540002020-07-23 11:42AM EDT54.0013.050.000.000.00-440.00%
NEM200807C000550002020-08-06 3:35PM EDT55.0015.230.000.000.00-10100.00%
NEM200807C000555002020-07-29 10:27AM EDT55.5011.800.000.000.00-10110.00%
NEM200807C000560002020-07-20 1:29PM EDT56.007.950.000.000.00-2000.00%
NEM200807C000565002020-08-04 2:40PM EDT56.5013.150.000.000.00-1110.00%
NEM200807C000570002020-07-31 3:46PM EDT57.0011.780.000.000.00-10110.00%
NEM200807C000575002020-08-03 9:43AM EDT57.5013.550.000.000.00-590.00%
NEM200807C000580002020-08-03 9:30AM EDT58.0011.120.000.000.00-160.00%
NEM200807C000585002020-08-03 10:02AM EDT58.509.300.000.000.00-1120.00%
NEM200807C000590002020-08-05 9:39AM EDT59.0012.560.000.000.00-7780.00%
NEM200807C000595002020-07-30 12:13PM EDT59.506.550.000.000.00-2140.00%
NEM200807C000600002020-08-05 9:43AM EDT60.0011.800.000.000.00-221460.00%
NEM200807C000605002020-08-03 10:05AM EDT60.507.050.000.000.00-1220.00%
NEM200807C000610002020-08-06 3:49PM EDT61.009.130.000.000.00-6490.00%
NEM200807C000615002020-08-05 3:52PM EDT61.509.050.000.000.00-6590.00%
NEM200807C000620002020-08-05 11:56AM EDT62.009.270.000.000.00-81200.00%
NEM200807C000625002020-08-05 9:32AM EDT62.508.650.000.000.00-101960.00%
NEM200807C000630002020-08-06 1:28PM EDT63.006.450.000.000.00-42290.00%
NEM200807C000635002020-08-05 12:24PM EDT63.506.800.000.000.00-2180.00%
NEM200807C000640002020-08-06 10:07AM EDT64.006.800.000.000.00-61400.00%
NEM200807C000645002020-08-05 12:44PM EDT64.505.600.000.000.00-251280.00%
NEM200807C000650002020-08-06 3:56PM EDT65.005.000.000.000.00-662430.00%
NEM200807C000655002020-08-06 10:08AM EDT65.505.290.000.000.00-62880.00%
NEM200807C000665002020-08-06 3:50PM EDT66.503.540.000.000.00-88280.00%
NEM200807C000670002020-08-06 3:22PM EDT67.003.450.000.000.00-312690.00%
NEM200807C000680002020-08-06 3:22PM EDT68.002.490.000.000.00-521,0690.00%
NEM200807C000690002020-08-06 3:57PM EDT69.001.350.000.000.00-4041,0260.00%
NEM200807C000700002020-08-06 3:50PM EDT70.000.720.000.000.00-1,6622,2590.00%
NEM200807C000710002020-08-06 3:59PM EDT71.000.370.000.000.00-3006266.25%
NEM200807C000715002020-08-06 3:56PM EDT71.500.230.000.000.00-19743412.50%
NEM200807C000720002020-08-06 3:19PM EDT72.000.270.000.000.00-11153812.50%
NEM200807C000730002020-08-06 3:41PM EDT73.000.110.000.000.00-1,16763025.00%
NEM200807C000735002020-08-06 3:57PM EDT73.500.100.000.000.00-4910725.00%
NEM200807C000740002020-08-06 1:11PM EDT74.000.070.000.000.00-11217525.00%
NEM200807C000750002020-08-06 3:43PM EDT75.000.050.000.000.00-10874425.00%
NEM200807C000800002020-08-06 2:13PM EDT80.000.020.000.000.00-804,00350.00%
NEM200807C000850002020-08-05 3:32PM EDT85.000.020.000.000.00-8262350.00%
NEM200807C000900002020-08-06 1:49PM EDT90.000.010.000.000.00-61150.00%
NEM200807C000950002020-08-03 9:43AM EDT95.000.010.000.000.00-205050.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200807P000500002020-07-17 2:40PM EDT50.000.100.000.000.00-42450.00%
NEM200807P000515002020-06-29 11:15AM EDT51.500.890.000.290.00--9326.56%
NEM200807P000520002020-07-20 10:35AM EDT52.000.100.000.000.00-4450.00%
NEM200807P000530002020-07-15 10:29AM EDT53.000.430.000.000.00-1150.00%
NEM200807P000540002020-07-28 10:16AM EDT54.000.040.000.000.00-303350.00%
NEM200807P000545002020-07-08 10:42AM EDT54.500.960.000.000.00-11050.00%
NEM200807P000550002020-08-03 9:54AM EDT55.000.020.000.000.00-43750.00%
NEM200807P000555002020-07-30 10:33AM EDT55.500.130.000.000.00-3950.00%
NEM200807P000560002020-06-29 11:15AM EDT56.002.110.000.570.00--3288.67%
NEM200807P000565002020-07-23 9:30AM EDT56.500.130.000.000.00-1350.00%
NEM200807P000570002020-07-27 11:59AM EDT57.000.050.000.000.00-11050.00%
NEM200807P000575002020-07-17 10:37AM EDT57.500.910.000.000.00-2750.00%
NEM200807P000580002020-08-03 9:52AM EDT58.000.020.000.000.00-335150.00%
NEM200807P000585002020-07-29 10:21AM EDT58.500.060.000.000.00-25250.00%
NEM200807P000590002020-08-03 2:41PM EDT59.000.020.000.000.00-73750.00%
NEM200807P000595002020-07-30 11:19AM EDT59.500.200.000.000.00-16250.00%
NEM200807P000600002020-08-04 3:04PM EDT60.000.020.000.000.00-430350.00%
NEM200807P000605002020-07-30 2:27PM EDT60.500.200.000.000.00-22650.00%
NEM200807P000610002020-08-05 2:59PM EDT61.000.010.000.000.00-1011450.00%
NEM200807P000615002020-08-04 11:16AM EDT61.500.030.000.000.00-105250.00%
NEM200807P000620002020-08-06 3:25PM EDT62.000.020.000.000.00-336850.00%
NEM200807P000625002020-08-05 11:56AM EDT62.500.030.000.000.00-510450.00%
NEM200807P000630002020-08-06 2:40PM EDT63.000.010.000.000.00-716750.00%
NEM200807P000635002020-08-06 10:05AM EDT63.500.010.000.000.00-13350.00%
NEM200807P000640002020-08-06 12:39PM EDT64.000.040.000.000.00-3014050.00%
NEM200807P000645002020-08-06 11:39AM EDT64.500.010.000.000.00-317150.00%
NEM200807P000650002020-08-06 11:49AM EDT65.000.020.000.000.00-1845650.00%
NEM200807P000655002020-08-06 2:30PM EDT65.500.020.000.000.00-8433025.00%
NEM200807P000665002020-08-06 3:58PM EDT66.500.030.000.000.00-8647125.00%
NEM200807P000670002020-08-06 12:52PM EDT67.000.070.000.000.00-8132425.00%
NEM200807P000680002020-08-06 3:54PM EDT68.000.110.000.000.00-16161812.50%
NEM200807P000690002020-08-06 3:59PM EDT69.000.260.000.000.00-2876576.25%
NEM200807P000700002020-08-06 3:58PM EDT70.000.610.000.000.00-2599201.56%
NEM200807P000710002020-08-06 3:11PM EDT71.001.180.000.000.00-202250.00%
NEM200807P000715002020-08-06 10:56AM EDT71.501.920.000.000.00-71160.00%
NEM200807P000720002020-08-06 9:45AM EDT72.001.610.000.000.00-102050.00%
NEM200807P000730002020-08-05 12:56PM EDT73.002.440.000.000.00-1530.00%
NEM200807P000740002020-08-05 3:00PM EDT74.003.350.000.000.00-18540.00%
NEM200807P000750002020-08-05 3:00PM EDT75.004.280.000.000.00-7160.00%
NEM200807P000850002020-08-05 12:04PM EDT85.0014.050.000.000.00-1130.00%
NEM200807P000900002020-07-30 9:52AM EDT90.0022.200.000.000.00--00.00%