NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM201218C000300002020-06-29 10:04AM EDT30.0029.3530.1532.150.00-23579.98%
NEM201218C000350002020-06-16 10:18AM EDT35.0021.6725.0027.550.00-1172.22%
NEM201218C000400002020-07-02 11:17AM EDT40.0022.4321.6022.200.00-1038653.39%
NEM201218C000450002020-07-06 11:54AM EDT45.0017.4917.1517.80-0.21-1.19%12848.95%
NEM201218C000500002020-07-06 3:28PM EDT50.0013.0913.3513.90+0.39+3.07%1419846.75%
NEM201218C000550002020-07-06 12:50PM EDT55.0010.0010.1010.50-0.60-5.66%7640445.00%
NEM201218C000600002020-07-06 12:58PM EDT60.007.347.457.65-0.11-1.48%8189743.49%
NEM201218C000650002020-07-06 3:20PM EDT65.005.205.455.60-0.60-10.34%2440543.62%
NEM201218C000700002020-07-06 3:50PM EDT70.003.803.804.10-0.45-10.59%251,97544.12%
NEM201218C000750002020-07-06 10:39AM EDT75.002.812.722.93-0.04-1.40%52,28244.19%
NEM201218C000800002020-07-06 3:52PM EDT80.001.941.892.30-0.03-1.52%1265446.07%
NEM201218C000850002020-06-16 9:58AM EDT85.001.591.341.50+0.33+26.19%2313144.75%
NEM201218C000900002020-07-02 9:35AM EDT90.000.980.971.080.00-140045.14%
NEM201218C000950002020-06-30 2:22PM EDT95.000.850.680.780.00-6131945.51%
NEM201218C001000002020-06-30 3:50PM EDT100.000.530.480.57-0.15-22.06%113845.95%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM201218P000300002020-07-02 3:50PM EDT30.000.190.060.410.00-21858.69%
NEM201218P000350002020-07-02 11:19AM EDT35.000.400.330.440.00-2037252.34%
NEM201218P000400002020-07-02 9:43AM EDT40.000.780.730.820.00-175150.20%
NEM201218P000450002020-07-06 3:52PM EDT45.001.491.401.52+0.08+5.67%11,67547.85%
NEM201218P000500002020-07-06 9:40AM EDT50.002.462.482.70-0.13-5.02%21,15646.61%
NEM201218P000550002020-07-06 2:09PM EDT55.004.454.254.45+0.17+3.97%512,34145.91%
NEM201218P000600002020-07-06 12:03PM EDT60.006.606.556.75-0.80-10.81%546445.25%
NEM201218P000650002020-07-06 12:04PM EDT65.009.509.509.75-1.40-12.84%927745.64%
NEM201218P000700002020-07-02 12:01PM EDT70.0012.8512.7513.200.00-1010245.91%
NEM201218P000800002020-06-15 4:13PM EDT80.0025.0520.7521.550.00--1049.39%
NEM201218P000900002020-06-17 10:18AM EDT90.0034.8529.9530.300.00--1049.44%
NEM201218P000950002020-05-26 9:38AM EDT95.0035.5537.6538.050.00--475.39%