NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200821C000350002020-06-15 3:28PM EDT35.0022.2526.3526.700.00-217103.03%
NEM200821C000400002020-07-02 11:25AM EDT40.0021.8521.2021.50+1.58+7.79%23275.29%
NEM200821C000450002020-07-02 3:56PM EDT45.0016.0616.5016.80+0.05+0.31%457766.99%
NEM200821C000500002020-07-02 3:34PM EDT50.0011.5011.9012.10+0.38+3.42%7833556.15%
NEM200821C000550002020-07-02 3:53PM EDT55.007.377.657.80-0.40-5.15%1042,19448.68%
NEM200821C000600002020-07-02 3:53PM EDT60.004.354.654.75-0.27-5.84%2153,25347.68%
NEM200821C000650002020-07-02 3:57PM EDT65.002.372.552.61-0.19-7.42%9885,53546.68%
NEM200821C000700002020-07-02 3:42PM EDT70.001.231.301.34-0.12-8.89%4724,09046.48%
NEM200821C000750002020-07-02 3:03PM EDT75.000.680.660.70+0.08+13.33%1213,08447.61%
NEM200821C000800002020-07-02 11:48AM EDT80.000.390.300.36+0.10+34.48%151948.63%
NEM200821C000850002020-07-02 3:42PM EDT85.000.160.160.19-0.02-11.11%4292,11249.90%
NEM200821C000900002020-07-02 3:53PM EDT90.000.090.090.12-0.02-18.18%15513451.37%
NEM200821C000950002020-06-26 10:24AM EDT95.000.070.040.000.00-53725.00%
NEM200821C001000002020-07-02 1:22PM EDT100.000.050.010.11-0.01-16.67%62258.01%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200821P000350002020-06-26 2:56PM EDT35.000.050.000.000.00-106425.00%
NEM200821P000400002020-06-30 10:59AM EDT40.000.090.000.000.00-201625.00%
NEM200821P000450002020-07-02 2:14PM EDT45.000.180.190.22-0.05-21.74%461050.00%
NEM200821P000500002020-07-02 3:42PM EDT50.000.570.530.570.00-126,18146.09%
NEM200821P000550002020-07-02 3:47PM EDT55.001.551.401.52+0.03+1.97%531,98844.19%
NEM200821P000600002020-07-02 3:54PM EDT60.003.533.253.40+0.16+4.75%403,59043.29%
NEM200821P000650002020-07-02 11:18AM EDT65.005.856.056.25-1.19-16.90%442842.02%
NEM200821P000700002020-07-02 9:34AM EDT70.0010.709.809.95+0.60+5.94%64739.99%
NEM200821P000750002020-06-24 11:41AM EDT75.0013.8814.1514.30-3.32-19.30%112636.96%
NEM200821P000850002020-07-01 9:52AM EDT85.0024.9523.6024.150.00-220045.61%