NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200717C000400002020-06-22 6:42PM EDT40.0015.3920.8022.150.00-21206.25%
NEM200717C000450002020-07-08 3:14PM EDT45.0018.2716.2017.15+3.54+24.03%775158.79%
NEM200717C000490002020-07-01 1:23PM EDT49.0011.4011.2013.80+11.40--11173.24%
NEM200717C000500002020-07-09 10:45AM EDT50.0012.4111.7512.10+2.47+24.85%458981.64%
NEM200717C000515002020-06-23 9:53AM EDT51.507.7010.3010.500.00--064.06%
NEM200717C000520002020-06-30 12:22PM EDT52.009.959.759.95+9.95+1,326.67%2273.83%
NEM200717C000535002020-06-26 10:15AM EDT53.505.308.308.550.00-108758.98%
NEM200717C000540002020-07-08 1:16PM EDT54.009.457.808.05+3.00+46.51%3655.86%
NEM200717C000545002020-07-09 11:52AM EDT54.507.457.357.55+1.43+23.75%2356.84%
NEM200717C000550002020-07-10 3:18PM EDT55.006.866.807.05+1.38+25.18%281,39164.75%
NEM200717C000555002020-07-09 12:28PM EDT55.506.556.406.55+6.55-12753.32%
NEM200717C000560002020-07-09 11:05AM EDT56.005.855.906.05+1.50+34.48%21457.03%
NEM200717C000565002020-07-08 1:56PM EDT56.506.755.405.60+2.20+48.35%62456.93%
NEM200717C000570002020-07-10 3:40PM EDT57.004.974.955.15+0.72+16.94%104956.15%
NEM200717C000575002020-06-30 3:34PM EDT57.504.804.504.70+0.85+21.52%42454.79%
NEM200717C000580002020-07-10 3:17PM EDT58.004.104.054.15+0.65+18.84%510847.56%
NEM200717C000585002020-07-09 1:43PM EDT58.503.993.603.80+0.89+28.71%512350.78%
NEM200717C000590002020-07-10 10:21AM EDT59.003.603.203.40+0.73+25.44%124550.29%
NEM200717C000595002020-07-10 2:10PM EDT59.502.852.852.98+0.23+8.78%515948.29%
NEM200717C000600002020-07-10 3:56PM EDT60.002.502.462.60+0.11+4.60%3435,60947.27%
NEM200717C000605002020-07-10 10:15AM EDT60.502.442.162.25+0.29+13.49%1363246.58%
NEM200717C000610002020-07-10 3:54PM EDT61.001.891.851.92-0.21-10.00%4751745.75%
NEM200717C000615002020-07-10 3:55PM EDT61.501.571.581.66-0.33-17.37%21714746.34%
NEM200717C000620002020-07-10 3:59PM EDT62.001.351.351.53-0.35-20.59%53468450.20%
NEM200717C000625002020-07-10 3:58PM EDT62.501.151.141.20-0.39-25.32%5710446.83%
NEM200717C000630002020-07-10 3:58PM EDT63.001.000.951.01-0.43-30.07%2871,51047.07%
NEM200717C000635002020-07-10 3:03PM EDT63.500.840.790.87+0.84+8,400.01%825548.24%
NEM200717C000640002020-07-10 3:36PM EDT64.000.670.650.68-0.44-39.64%10544846.88%
NEM200717C000645002020-07-10 3:26PM EDT64.500.580.530.60+0.58+1,450.00%426448.73%
NEM200717C000650002020-07-10 3:54PM EDT65.000.450.440.50-0.38-45.78%6616,73749.32%
NEM200717C000655002020-07-10 1:03PM EDT65.500.380.360.40+0.38+1,900.00%292349.12%
NEM200717C000660002020-07-10 3:59PM EDT66.000.330.320.36-0.45-57.69%10860350.10%
NEM200717C000665002020-07-10 3:51PM EDT66.500.270.250.29+0.27+192.86%117350.00%
NEM200717C000670002020-07-10 3:54PM EDT67.000.230.200.26+0.23+2,300.00%477851.07%
NEM200717C000675002020-07-10 3:51PM EDT67.500.180.160.22+0.18+120.00%101751.66%
NEM200717C000680002020-07-10 3:23PM EDT68.000.160.130.19+0.16+1,600.00%332652.54%
NEM200717C000690002020-07-10 3:42PM EDT69.000.110.090.13+0.11+1,100.00%6553.71%
NEM200717C000700002020-07-10 3:14PM EDT70.000.070.060.09-0.26-78.79%1314,38055.08%
NEM200717C000710002020-07-10 1:35PM EDT71.000.070.050.09+0.07+175.00%22159.38%
NEM200717C000750002020-07-09 3:20PM EDT75.000.050.000.05-0.07-58.33%34,22066.80%
NEM200717C000800002020-07-10 12:31PM EDT80.000.030.000.04-0.05-62.50%61,52082.81%
NEM200717C000850002020-07-08 3:00PM EDT85.000.010.000.00-0.03-75.00%2041150.00%
NEM200717C000900002020-07-06 11:04AM EDT90.000.010.000.14-0.01-50.00%431135.16%
NEM200717C000950002020-06-29 11:39AM EDT95.000.010.000.00-0.07-87.50%7450.00%
NEM200717C001000002020-06-22 3:51PM EDT100.000.020.000.000.00-156950.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200717P000300002020-07-07 10:04AM EDT30.000.010.000.06-0.04-80.00%141231.25%
NEM200717P000350002020-06-30 3:35PM EDT35.000.010.000.120.00-12203.13%
NEM200717P000400002020-06-29 2:34PM EDT40.000.010.000.12-0.01-50.00%247159.38%
NEM200717P000450002020-07-10 3:58PM EDT45.000.010.000.01-0.05-83.33%142,07190.63%
NEM200717P000490002020-07-09 2:53PM EDT49.000.010.000.09-0.20-95.24%24688.28%
NEM200717P000500002020-07-10 3:58PM EDT50.000.050.010.05-0.16-76.19%222,19976.95%
NEM200717P000510002020-07-07 3:24PM EDT51.000.020.000.00-0.34-94.44%64925.00%
NEM200717P000515002020-06-26 10:21AM EDT51.500.490.000.080.00-1170.31%
NEM200717P000520002020-07-09 9:30AM EDT52.000.020.000.13-0.42-95.45%27873.05%
NEM200717P000525002020-07-07 3:24PM EDT52.500.040.000.07-0.38-90.48%52062.89%
NEM200717P000530002020-07-10 2:48PM EDT53.000.020.000.00-0.52-96.30%2026325.00%
NEM200717P000535002020-07-10 1:32PM EDT53.500.020.000.05-0.85-97.70%49353.91%
NEM200717P000540002020-07-10 3:54PM EDT54.000.040.030.06-0.60-93.75%6614355.86%
NEM200717P000545002020-07-10 1:33PM EDT54.500.040.040.07-0.76-95.00%92,50754.30%
NEM200717P000550002020-07-10 3:55PM EDT55.000.070.060.08-0.84-92.31%492,23153.52%
NEM200717P000555002020-07-10 1:33PM EDT55.500.070.060.10-0.87-92.55%212451.56%
NEM200717P000560002020-07-10 3:37PM EDT56.000.100.080.12-1.06-91.38%1592,67450.39%
NEM200717P000565002020-07-10 1:34PM EDT56.500.120.090.15-1.27-91.37%1113051.47%
NEM200717P000570002020-07-10 3:20PM EDT57.000.170.080.19-1.27-88.19%5629050.78%
NEM200717P000575002020-07-10 1:48PM EDT57.500.210.190.23-1.43-87.20%159749.41%
NEM200717P000580002020-07-10 3:59PM EDT58.000.280.240.29-1.50-84.27%2701,51348.73%
NEM200717P000585002020-07-10 2:03PM EDT58.500.360.310.36-1.75-82.94%4532347.85%
NEM200717P000590002020-07-10 3:28PM EDT59.000.410.390.45-1.81-81.53%15033247.27%
NEM200717P000595002020-07-10 3:49PM EDT59.500.550.490.55-1.95-78.00%1235846.29%
NEM200717P000600002020-07-10 3:59PM EDT60.000.640.590.68-2.33-78.45%1375,47445.80%
NEM200717P000605002020-07-10 3:43PM EDT60.500.860.780.85+0.86+2,866.67%2618245.90%
NEM200717P000610002020-07-10 3:44PM EDT61.001.060.971.04-3.44-76.44%4823345.75%
NEM200717P000615002020-07-10 11:57AM EDT61.501.291.181.26-3.26-71.65%2811545.70%
NEM200717P000620002020-07-10 3:37PM EDT62.001.531.431.52-3.27-68.12%36318646.09%
NEM200717P000625002020-07-10 3:20PM EDT62.501.851.721.84+1.85+1,321.43%5010847.46%
NEM200717P000630002020-07-10 11:15AM EDT63.002.052.042.17-3.05-59.80%111,51548.44%
NEM200717P000635002020-07-10 11:15AM EDT63.502.402.382.48+2.40-7.69%2110447.90%
NEM200717P000640002020-07-10 3:53PM EDT64.002.842.722.84-3.98-58.36%1458748.34%
NEM200717P000645002020-07-09 11:04AM EDT64.503.523.103.30+3.52-101451.81%
NEM200717P000650002020-07-10 3:33PM EDT65.003.623.503.65-2.89-44.39%2524350.49%
NEM200717P000660002020-07-10 3:19PM EDT66.004.534.404.55-2.96-39.52%5950.88%
NEM200717P000690002020-07-09 10:11AM EDT69.005.907.207.45+5.90-2162.11%
NEM200717P000700002020-07-08 11:17AM EDT70.006.588.108.30-8.12-55.24%107455.66%
NEM200717P000750002020-07-02 10:44AM EDT75.0013.3013.0513.25-7.93-37.35%13568.75%
NEM200717P000800002020-06-22 6:42PM EDT80.0024.9016.5519.850.00-1010100.78%