NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191101C000325002019-10-08 3:30PM EDT32.506.703.857.750.00--1144.34%
NEM191101C000355002019-10-08 1:56PM EDT35.503.500.915.150.00-11116.89%
NEM191101C000360002019-10-08 1:56PM EDT36.003.122.262.380.00--10.00%
NEM191101C000370002019-10-10 1:28PM EDT37.002.101.491.530.00-11117.09%
NEM191101C000375002019-10-14 2:46PM EDT37.501.171.111.150.00-13118.16%
NEM191101C000380002019-10-17 2:12PM EDT38.001.090.810.860.00-325719.92%
NEM191101C000385002019-10-17 12:15PM EDT38.500.850.590.600.00-2214820.22%
NEM191101C000390002019-10-18 10:52AM EDT39.000.410.400.42-0.11-21.15%214921.19%
NEM191101C000395002019-10-17 12:55PM EDT39.500.450.280.300.00-113022.46%
NEM191101C000400002019-10-18 9:35AM EDT40.000.270.190.210.00-119723.44%
NEM191101C000405002019-10-08 1:11PM EDT40.500.500.130.150.00-17524.61%
NEM191101C000410002019-10-18 10:26AM EDT41.000.100.090.10-0.08-44.44%1110125.20%
NEM191101C000415002019-10-16 12:14PM EDT41.500.070.060.080.00-117326.95%
NEM191101C000420002019-10-16 2:51PM EDT42.000.060.050.060.00-21828.13%
NEM191101C000425002019-10-11 1:58PM EDT42.500.090.020.060.00-111131.06%
NEM191101C000430002019-10-17 2:16PM EDT43.000.060.050.090.00-37336.91%
NEM191101C000435002019-09-18 2:23PM EDT43.500.380.020.080.00--438.87%
NEM191101C000440002019-10-03 12:04PM EDT44.000.110.010.070.00--340.43%
NEM191101C000450002019-09-23 1:25PM EDT45.000.260.000.050.00--2842.97%
NEM191101C000460002019-09-30 12:14AM EDT46.000.120.000.040.00-1045.90%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191101P000330002019-10-15 9:58AM EDT33.000.030.000.070.00-2445.90%
NEM191101P000340002019-10-11 11:09AM EDT34.000.100.020.100.00-830841.80%
NEM191101P000345002019-10-14 12:14AM EDT34.500.130.040.120.00-585239.65%
NEM191101P000350002019-10-14 9:30AM EDT35.000.310.040.060.00-152230.08%
NEM191101P000355002019-10-18 10:04AM EDT35.500.080.070.09-0.02-20.00%452,06129.10%
NEM191101P000360002019-10-17 11:51AM EDT36.000.120.110.130.00-5011028.03%
NEM191101P000365002019-10-18 9:53AM EDT36.500.200.180.19+0.02+11.11%402,06927.05%
NEM191101P000370002019-10-18 10:10AM EDT37.000.290.280.30-0.14-32.56%101,04027.15%
NEM191101P000375002019-10-18 10:18AM EDT37.500.410.420.44+0.04+10.81%1082026.91%
NEM191101P000380002019-10-18 10:08AM EDT38.000.650.610.64+0.16+32.65%411,00927.25%
NEM191101P000385002019-10-17 12:15PM EDT38.500.720.870.910.00-1516928.27%
NEM191101P000390002019-10-11 12:16PM EDT39.001.571.201.230.00-2011129.49%
NEM191101P000395002019-10-18 9:46AM EDT39.501.401.531.59+0.05+3.70%286230.76%
NEM191101P000400002019-10-16 9:57AM EDT40.002.691.952.020.00-11033.50%
NEM191101P000410002019-09-27 12:17PM EDT41.003.052.583.250.00-303051.95%