NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200918C000200002020-06-22 6:42PM EDT20.0041.1641.0542.600.00-10172.17%
NEM200918C000250002020-06-22 6:42PM EDT25.0021.6536.2037.450.00-2020133.79%
NEM200918C000300002020-06-22 6:42PM EDT30.0037.1031.1532.300.00-2069102.83%
NEM200918C000310002020-06-22 6:42PM EDT31.0023.2030.6531.300.00-12175.98%
NEM200918C000320002020-06-23 10:48AM EDT32.0027.3528.9530.800.00--1113.97%
NEM200918C000330002020-06-22 6:42PM EDT33.0011.9027.9029.900.00-15257.03%
NEM200918C000340002020-06-24 1:37PM EDT34.0024.4226.9028.250.00-501684.96%
NEM200918C000350002020-06-22 6:42PM EDT35.0025.5526.3027.900.00-5573.54%
NEM200918C000360002020-06-22 6:42PM EDT36.0017.3025.1526.700.00-6954.69%
NEM200918C000370002020-06-22 6:42PM EDT37.0018.1524.8525.150.00-113060.55%
NEM200918C000380002020-06-12 2:55PM EDT38.0018.3023.8524.250.00-116661.23%
NEM200918C000390002020-06-18 10:33AM EDT39.0017.0022.8523.250.00-144458.40%
NEM200918C000400002020-07-06 3:44PM EDT40.0020.9921.9522.10+0.89+4.43%1521254.10%
NEM200918C000410002020-06-22 6:42PM EDT41.0017.3020.9021.300.00-214555.57%
NEM200918C000420002020-07-08 2:24PM EDT42.0021.2019.9520.35+4.80+29.27%342455.03%
NEM200918C000430002020-07-01 10:36AM EDT43.0017.5019.0019.45+0.25+1.45%158755.08%
NEM200918C000440002020-06-26 9:30AM EDT44.0015.3018.0518.500.00-117153.91%
NEM200918C000450002020-07-09 2:09PM EDT45.0017.6017.0017.30+2.40+15.79%12,71651.76%
NEM200918C000460002020-07-08 3:52PM EDT46.0017.9016.2016.70+3.30+22.60%101,04952.93%
NEM200918C000470002020-07-10 9:30AM EDT47.0016.3015.3015.50+5.67+53.34%2025851.12%
NEM200918C000480002020-07-10 9:41AM EDT48.0014.3514.4014.60+1.95+15.73%2658650.29%
NEM200918C000490002020-07-09 3:46PM EDT49.0014.2813.5013.65+2.23+18.51%128048.24%
NEM200918C000500002020-07-09 3:12PM EDT50.0013.4512.6512.85+2.35+21.17%192,31148.78%
NEM200918C000550002020-07-10 3:50PM EDT55.008.908.708.90+1.20+15.58%695,49346.27%
NEM200918C000600002020-07-10 3:50PM EDT60.005.645.655.80+0.69+13.94%1433,33845.50%
NEM200918C000650002020-07-10 3:57PM EDT65.003.533.453.60+0.35+11.01%3088,36645.58%
NEM200918C000700002020-07-10 3:58PM EDT70.002.072.042.14+0.17+8.95%1394,00445.83%
NEM200918C000750002020-07-10 12:46PM EDT75.001.181.201.33-0.02-1.67%156,04547.51%
NEM200918C000800002020-07-10 3:59PM EDT80.000.710.700.75+0.18+33.96%771,38447.63%
NEM200918C000850002020-07-09 11:46AM EDT85.000.450.400.45+0.10+28.57%541048.73%
NEM200918C000900002020-07-10 10:00AM EDT90.000.270.250.29-0.02-6.90%1112150.39%
NEM200918C000950002020-07-10 1:14PM EDT95.000.180.160.21+0.04+28.57%61,05651.66%
NEM200918C001000002020-07-09 11:17AM EDT100.000.100.100.14-0.04-28.57%116852.83%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200918P000200002020-06-22 6:42PM EDT20.000.050.000.000.00-603050.00%
NEM200918P000230002020-06-22 6:42PM EDT23.000.080.000.100.00-210696.88%
NEM200918P000250002020-06-22 6:42PM EDT25.000.080.000.100.00-23489.45%
NEM200918P000300002020-06-29 2:10PM EDT30.000.040.000.11+0.01+33.33%1525573.44%
NEM200918P000310002020-06-22 6:42PM EDT31.000.100.000.000.00-102425.00%
NEM200918P000320002020-06-26 11:41AM EDT32.000.090.000.160.00-214471.09%
NEM200918P000330002020-06-24 9:49AM EDT33.000.110.000.100.00-24963.67%
NEM200918P000340002020-06-22 6:42PM EDT34.000.160.000.150.00-136464.45%
NEM200918P000350002020-07-02 10:05AM EDT35.000.100.000.00-0.05-33.33%11,18925.00%
NEM200918P000360002020-06-18 11:06AM EDT36.000.270.000.000.00-130225.00%
NEM200918P000370002020-06-22 9:55AM EDT37.000.200.000.000.00-777925.00%
NEM200918P000380002020-06-22 6:42PM EDT38.001.050.000.000.00-5011825.00%
NEM200918P000390002020-06-24 9:32AM EDT39.000.290.000.000.00-128725.00%
NEM200918P000400002020-07-09 2:56PM EDT40.000.170.160.18-0.18-51.43%151,08055.66%
NEM200918P000410002020-06-12 2:11PM EDT41.000.870.180.210.00-61,01454.30%
NEM200918P000420002020-06-30 3:45PM EDT42.000.310.220.25-0.51-62.20%578753.52%
NEM200918P000430002020-07-08 1:11PM EDT43.000.230.260.31-0.38-62.30%101,36052.83%
NEM200918P000440002020-07-09 3:31PM EDT44.000.340.320.36-0.38-52.78%32,95752.05%
NEM200918P000450002020-07-08 10:32AM EDT45.000.280.380.43-0.44-61.11%1201,13151.37%
NEM200918P000460002020-07-10 2:43PM EDT46.000.470.460.51-0.36-43.37%524,12350.73%
NEM200918P000470002020-07-09 2:30PM EDT47.000.550.540.59-0.45-45.00%264450.44%
NEM200918P000480002020-07-10 1:21PM EDT48.000.670.640.69-0.59-46.83%13,41249.66%
NEM200918P000490002020-07-07 3:25PM EDT49.000.730.730.81-0.63-46.32%319249.02%
NEM200918P000500002020-07-10 10:37AM EDT50.000.890.870.95-0.70-44.03%34,64148.44%
NEM200918P000550002020-07-10 3:58PM EDT55.002.031.952.06-1.22-37.54%692,03546.75%
NEM200918P000600002020-07-10 2:36PM EDT60.004.003.954.05-1.93-32.55%411,91746.75%
NEM200918P000650002020-07-10 9:52AM EDT65.006.756.756.90-2.15-24.16%1281,36047.28%
NEM200918P000700002020-07-09 10:17AM EDT70.009.6010.3010.50-3.63-27.44%69248.39%
NEM200918P000750002020-07-07 1:29PM EDT75.0014.0014.4014.65-6.05-30.17%103350.07%
NEM200918P000800002020-06-26 3:07PM EDT80.0020.9518.9019.100.00-21351.51%
NEM200918P000900002020-06-26 3:07PM EDT90.0030.4428.1528.650.00-21250.10%
NEM200918P000950002020-06-22 6:42PM EDT95.0031.6533.2533.600.00-4956.49%