NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM210115C000141202020-06-22 6:42PM EDT14.1234.5043.0547.500.00-110.00%
NEM210115C000150002019-04-10 3:56PM EDT15.0021.0018.9023.500.00-100.00%
NEM210115C000171202020-06-22 9:35AM EDT17.1241.750.000.000.00-500.00%
NEM210115C000180002019-03-27 1:52PM EDT18.0017.9916.1020.800.00-700.00%
NEM210115C000191202020-06-03 10:43AM EDT19.1236.4041.7543.050.00-820.00%
NEM210115C000200002019-03-19 2:11PM EDT20.0014.4515.2517.350.00-300.00%
NEM210115C000221202020-06-22 6:42PM EDT22.1234.3036.5538.300.00-100.00%
NEM210115C000230002019-03-11 1:17PM EDT23.0011.4013.1515.500.00-5240.00%
NEM210115C000241202020-06-22 6:42PM EDT24.1234.1634.6035.950.00-3670.00%
NEM210115C000250002019-04-04 10:13AM EDT25.0012.2012.2512.700.00-100.00%
NEM210115C000271202020-06-22 6:42PM EDT27.1235.5031.4533.300.00-6490.00%
NEM210115C000280002019-03-28 1:00PM EDT28.009.499.7510.600.00-600.00%
NEM210115C000291202020-06-22 6:42PM EDT29.1229.8029.4031.550.00-12120.00%
NEM210115C000300002019-04-10 3:58PM EDT30.008.908.409.250.00-100.00%
NEM210115C000311202020-06-30 11:00AM EDT31.1230.400.000.000.00-1300.00%
NEM210115C000320002019-04-12 11:15AM EDT32.007.707.208.000.00-500.00%
NEM210115C000341202020-07-08 9:30AM EDT34.1229.780.000.000.00-100.00%
NEM210115C000350002019-04-15 3:48PM EDT35.005.955.606.400.00-500.00%
NEM210115C000361202020-06-22 10:57AM EDT36.1222.950.000.000.00-400.00%
NEM210115C000370002019-04-12 12:15PM EDT37.005.105.105.450.00-400.00%
NEM210115C000391202020-07-08 9:30AM EDT39.1225.080.000.000.00-100.00%
NEM210115C000400002019-04-15 3:17PM EDT40.004.013.604.200.00-5400.00%
NEM210115C000411202020-07-08 3:37PM EDT41.1223.050.000.000.00-400.00%
NEM210115C000420002019-04-15 3:27PM EDT42.003.363.203.450.00-8500.00%
NEM210115C000441202020-07-08 9:41AM EDT44.1220.500.000.000.00-400.00%
NEM210115C000450002019-04-15 9:31AM EDT45.002.582.523.000.00-200.00%
NEM210115C000491202020-07-07 12:18PM EDT49.1217.000.000.000.00-1000.00%
NEM210115C000500002019-04-15 3:01PM EDT50.001.751.511.890.00-100.00%
NEM210115C000550002020-07-08 3:58PM EDT55.0012.450.000.000.00-9900.00%
NEM210115C000600002020-07-08 3:20PM EDT60.009.400.000.000.00-11300.00%
NEM210115C000650002020-07-08 3:11PM EDT65.007.140.000.000.00-5400.78%
NEM210115C000700002020-07-08 3:59PM EDT70.005.450.000.000.00-9903.13%
NEM210115C000750002020-07-08 1:12PM EDT75.004.050.000.000.00-3006.25%
NEM210115C000800002020-07-08 3:38PM EDT80.002.980.000.000.00-7306.25%
NEM210115C000850002020-07-08 3:53PM EDT85.002.170.000.000.00-57506.25%
NEM210115C000900002020-07-08 3:42PM EDT90.001.680.000.000.00-1012.50%
NEM210115C000950002020-07-08 1:34PM EDT95.001.250.000.000.00-6012.50%
NEM210115C001000002020-07-08 1:17PM EDT100.000.960.000.000.00-15012.50%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM210115P000141202020-06-22 6:42PM EDT14.121.000.001.360.00--413133.30%
NEM210115P000150002019-02-13 1:17PM EDT15.000.340.000.390.00-1111100.98%
NEM210115P000171202020-06-22 6:42PM EDT17.120.750.000.150.00-24035480.08%
NEM210115P000180002019-02-25 10:38AM EDT18.000.360.060.450.00-1033192.77%
NEM210115P000191202020-06-26 12:14PM EDT19.120.090.000.000.00-30025.00%
NEM210115P000200002019-04-09 11:13AM EDT20.000.370.390.450.00-2093.70%
NEM210115P000221202020-06-26 12:20PM EDT22.120.120.000.000.00-12025.00%
NEM210115P000230002019-04-01 1:35PM EDT23.000.680.560.950.00-10094.34%
NEM210115P000241202020-06-22 6:42PM EDT24.120.310.050.000.00-13,14852.34%
NEM210115P000250002019-04-12 1:48PM EDT25.001.030.961.060.00-101093.75%
NEM210115P000271202020-06-22 6:42PM EDT27.120.210.050.330.00-4061.23%
NEM210115P000280002019-04-15 3:39PM EDT28.001.651.611.710.00-10096.14%
NEM210115P000291202020-07-02 9:40AM EDT29.120.240.000.000.00-4025.00%
NEM210115P000300002019-04-15 12:08PM EDT30.002.252.182.280.00-55098.14%
NEM210115P000311202020-06-30 11:01AM EDT31.120.320.000.000.00-2025.00%
NEM210115P000320002019-04-15 3:55PM EDT32.002.922.672.990.00-82099.27%
NEM210115P000341202020-07-08 1:10PM EDT34.120.400.000.000.00-25025.00%
NEM210115P000350002019-04-15 3:59PM EDT35.004.203.904.500.00-30104.46%
NEM210115P000361202020-06-26 1:12PM EDT36.120.500.000.000.00-2012.50%
NEM210115P000370002019-04-12 12:43PM EDT37.005.254.905.550.00-240107.57%
NEM210115P000391202020-07-08 3:47PM EDT39.120.710.000.000.00-272012.50%
NEM210115P000400002019-04-10 12:30PM EDT40.006.806.657.350.00-10112.62%
NEM210115P000411202020-07-08 3:45PM EDT41.120.910.000.000.00-65012.50%
NEM210115P000420002019-03-19 12:42PM EDT42.009.887.958.500.00-90115.33%
NEM210115P000441202020-07-07 1:29PM EDT44.121.420.000.000.00-31012.50%
NEM210115P000450002019-04-04 1:52PM EDT45.0010.5010.4510.700.00-40122.20%
NEM210115P000491202020-07-08 11:34AM EDT49.122.370.000.000.00-2506.25%
NEM210115P000550002020-07-08 3:08PM EDT55.004.150.000.000.00-3006.25%
NEM210115P000600002020-07-08 1:29PM EDT60.006.300.000.000.00-3001.56%
NEM210115P000650002020-07-08 11:26AM EDT65.009.200.000.000.00-1000.00%
NEM210115P000700002020-06-30 12:37PM EDT70.0013.700.000.000.00-2000.00%
NEM210115P000750002020-07-06 11:22AM EDT75.0015.450.000.000.00-100.00%
NEM210115P000800002020-06-22 6:42PM EDT80.0026.2522.6023.350.00--063.93%
NEM210115P000850002020-06-22 6:42PM EDT85.0024.1926.9027.750.00-306066.35%
NEM210115P001000002020-06-23 11:38AM EDT100.0041.520.000.000.00--00.00%