NEM - Newmont Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM201218C00030000 | 2020-06-29 10:04AM EDT | 30.00 | 29.35 | 30.15 | 32.15 | 0.00 | - | 2 | 35 | 79.98% |
| NEM201218C00035000 | 2020-06-16 10:18AM EDT | 35.00 | 21.67 | 25.00 | 27.55 | 0.00 | - | 1 | 1 | 72.22% |
| NEM201218C00040000 | 2020-07-02 11:17AM EDT | 40.00 | 22.43 | 21.60 | 22.20 | 0.00 | - | 10 | 386 | 53.39% |
| NEM201218C00045000 | 2020-07-06 11:54AM EDT | 45.00 | 17.49 | 17.15 | 17.80 | -0.21 | -1.19% | 1 | 28 | 48.95% |
| NEM201218C00050000 | 2020-07-06 3:28PM EDT | 50.00 | 13.09 | 13.35 | 13.90 | +0.39 | +3.07% | 14 | 198 | 46.75% |
| NEM201218C00055000 | 2020-07-06 12:50PM EDT | 55.00 | 10.00 | 10.10 | 10.50 | -0.60 | -5.66% | 76 | 404 | 45.00% |
| NEM201218C00060000 | 2020-07-06 12:58PM EDT | 60.00 | 7.34 | 7.45 | 7.65 | -0.11 | -1.48% | 81 | 897 | 43.49% |
| NEM201218C00065000 | 2020-07-06 3:20PM EDT | 65.00 | 5.20 | 5.45 | 5.60 | -0.60 | -10.34% | 24 | 405 | 43.62% |
| NEM201218C00070000 | 2020-07-06 3:50PM EDT | 70.00 | 3.80 | 3.80 | 4.10 | -0.45 | -10.59% | 25 | 1,975 | 44.12% |
| NEM201218C00075000 | 2020-07-06 10:39AM EDT | 75.00 | 2.81 | 2.72 | 2.93 | -0.04 | -1.40% | 5 | 2,282 | 44.19% |
| NEM201218C00080000 | 2020-07-06 3:52PM EDT | 80.00 | 1.94 | 1.89 | 2.30 | -0.03 | -1.52% | 12 | 654 | 46.07% |
| NEM201218C00085000 | 2020-06-16 9:58AM EDT | 85.00 | 1.59 | 1.34 | 1.50 | +0.33 | +26.19% | 23 | 131 | 44.75% |
| NEM201218C00090000 | 2020-07-02 9:35AM EDT | 90.00 | 0.98 | 0.97 | 1.08 | 0.00 | - | 1 | 400 | 45.14% |
| NEM201218C00095000 | 2020-06-30 2:22PM EDT | 95.00 | 0.85 | 0.68 | 0.78 | 0.00 | - | 61 | 319 | 45.51% |
| NEM201218C00100000 | 2020-06-30 3:50PM EDT | 100.00 | 0.53 | 0.48 | 0.57 | -0.15 | -22.06% | 1 | 138 | 45.95% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM201218P00030000 | 2020-07-02 3:50PM EDT | 30.00 | 0.19 | 0.06 | 0.41 | 0.00 | - | 21 | 8 | 58.69% |
| NEM201218P00035000 | 2020-07-02 11:19AM EDT | 35.00 | 0.40 | 0.33 | 0.44 | 0.00 | - | 20 | 372 | 52.34% |
| NEM201218P00040000 | 2020-07-02 9:43AM EDT | 40.00 | 0.78 | 0.73 | 0.82 | 0.00 | - | 1 | 751 | 50.20% |
| NEM201218P00045000 | 2020-07-06 3:52PM EDT | 45.00 | 1.49 | 1.40 | 1.52 | +0.08 | +5.67% | 1 | 1,675 | 47.85% |
| NEM201218P00050000 | 2020-07-06 9:40AM EDT | 50.00 | 2.46 | 2.48 | 2.70 | -0.13 | -5.02% | 2 | 1,156 | 46.61% |
| NEM201218P00055000 | 2020-07-06 2:09PM EDT | 55.00 | 4.45 | 4.25 | 4.45 | +0.17 | +3.97% | 51 | 2,341 | 45.91% |
| NEM201218P00060000 | 2020-07-06 12:03PM EDT | 60.00 | 6.60 | 6.55 | 6.75 | -0.80 | -10.81% | 5 | 464 | 45.25% |
| NEM201218P00065000 | 2020-07-06 12:04PM EDT | 65.00 | 9.50 | 9.50 | 9.75 | -1.40 | -12.84% | 9 | 277 | 45.64% |
| NEM201218P00070000 | 2020-07-02 12:01PM EDT | 70.00 | 12.85 | 12.75 | 13.20 | 0.00 | - | 10 | 102 | 45.91% |
| NEM201218P00080000 | 2020-06-15 4:13PM EDT | 80.00 | 25.05 | 20.75 | 21.55 | 0.00 | - | - | 10 | 49.39% |
| NEM201218P00090000 | 2020-06-17 10:18AM EDT | 90.00 | 34.85 | 29.95 | 30.30 | 0.00 | - | - | 10 | 49.44% |
| NEM201218P00095000 | 2020-05-26 9:38AM EDT | 95.00 | 35.55 | 37.65 | 38.05 | 0.00 | - | - | 4 | 75.39% |
© 2020 Verizon Media. All rights reserved.