NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191025C000340002019-10-01 9:42AM EDT34.004.002.335.600.00--158.50%
NEM191025C000345002019-09-16 10:04AM EDT34.504.241.335.200.00-22131.35%
NEM191025C000350002019-10-04 11:36AM EDT35.003.440.824.70-0.03-0.86%-2122.95%
NEM191025C000355002019-10-07 3:53PM EDT35.503.010.000.000.00--30.00%
NEM191025C000365002019-09-27 1:13PM EDT36.502.401.441.510.00-101231.06%
NEM191025C000370002019-10-09 3:50PM EDT37.002.141.091.160.00--26930.08%
NEM191025C000375002019-10-11 3:43PM EDT37.500.830.810.84-0.96-53.63%101928.66%
NEM191025C000380002019-10-11 1:57PM EDT38.000.670.570.61-0.85-55.92%4911628.71%
NEM191025C000385002019-10-11 3:47PM EDT38.500.430.390.43-0.67-60.91%641028.81%
NEM191025C000390002019-10-11 3:01PM EDT39.000.300.260.30-0.51-62.96%1524829.20%
NEM191025C000395002019-10-09 1:42PM EDT39.500.440.170.21-0.23-34.33%5023129.88%
NEM191025C000400002019-10-11 10:28AM EDT40.000.210.110.14-0.11-34.38%5158830.18%
NEM191025C000405002019-10-11 3:37PM EDT40.500.100.080.10-0.20-66.67%11,86031.25%
NEM191025C000410002019-10-09 9:30AM EDT41.000.210.050.080.00-498333.01%
NEM191025C000415002019-10-10 3:20PM EDT41.500.160.030.060.00-44834.38%
NEM191025C000420002019-10-08 3:56PM EDT42.000.150.020.060.00-132,83237.50%
NEM191025C000425002019-10-03 11:23AM EDT42.500.160.000.060.00-25340.63%
NEM191025C000430002019-10-07 2:04PM EDT43.000.060.000.080.00-657446.29%
NEM191025C000435002019-09-16 10:53AM EDT43.500.230.000.080.00--90049.41%
NEM191025C000440002019-10-01 2:44PM EDT44.000.170.000.060.00-20042549.61%
NEM191025C000450002019-09-17 11:03AM EDT45.000.320.050.050.00-31353.52%
NEM191025C000460002019-09-16 12:00AM EDT46.000.210.080.030.00--12359.77%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191025P000330002019-09-30 12:24PM EDT33.000.170.000.080.00--146.88%
NEM191025P000340002019-09-23 11:21AM EDT34.000.120.000.110.00-103141.41%
NEM191025P000345002019-10-07 3:45PM EDT34.500.070.050.080.00-25033.99%
NEM191025P000350002019-10-07 9:37AM EDT35.000.160.080.110.00-21732.23%
NEM191025P000355002019-10-10 11:42AM EDT35.500.090.130.160.00-68230.96%
NEM191025P000360002019-10-11 11:37AM EDT36.000.220.200.22+0.09+69.23%3838929.10%
NEM191025P000365002019-09-27 9:57AM EDT36.500.480.300.340.00-1028328.91%
NEM191025P000370002019-10-11 11:37AM EDT37.000.440.450.48-0.46-51.11%3810727.78%
NEM191025P000375002019-10-10 2:45PM EDT37.500.490.650.69+0.17+53.13%612627.54%
NEM191025P000380002019-10-11 1:57PM EDT38.000.930.910.96+0.45+93.75%3027527.64%
NEM191025P000385002019-10-10 1:47PM EDT38.500.621.231.290.00-28328.03%
NEM191025P000390002019-10-10 1:47PM EDT39.000.851.601.660.00-245228.32%
NEM191025P000395002019-10-08 1:40PM EDT39.501.251.972.160.00-415733.50%
NEM191025P000400002019-09-16 12:01AM EDT40.002.060.722.980.00-54653.42%
NEM191025P000405002019-10-03 1:36PM EDT40.502.461.354.900.00-5163115.63%