Canada Markets open in 8 hrs 54 mins

Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.48-0.16 (-0.26%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM210319C000350002020-09-24 9:13AM EST35.0026.2925.1026.000.00--80.00%
NEM210319C000400002020-11-09 10:46AM EST40.0024.050.000.000.00-500.00%
NEM210319C000450002020-11-04 12:31PM EST45.0021.380.000.000.00-1500.00%
NEM210319C000500002020-11-06 11:22AM EST50.0018.800.000.000.00-2800.00%
NEM210319C000550002020-11-10 12:44PM EST55.0011.500.000.000.00-200.00%
NEM210319C000600002020-11-10 1:43PM EST60.007.780.000.000.00-2400.00%
NEM210319C000650002020-11-10 1:41PM EST65.005.100.000.000.00-4803.13%
NEM210319C000700002020-11-10 2:33PM EST70.003.250.000.000.00-5306.25%
NEM210319C000750002020-11-10 12:46PM EST75.002.010.000.000.00-22012.50%
NEM210319C000800002020-11-10 3:07PM EST80.001.250.000.000.00-71012.50%
NEM210319C000850002020-11-10 12:02PM EST85.000.780.000.000.00-4025.00%
NEM210319C000900002020-11-05 10:43AM EST90.000.420.000.000.00-1025.00%
NEM210319C000950002020-11-09 1:37PM EST95.000.330.000.000.00-1,006025.00%
NEM210319C001000002020-10-30 11:17AM EST100.000.190.000.000.00-6025.00%
NEM210319C001050002020-11-06 1:55PM EST105.000.270.000.000.00-78025.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM210319P000300002020-08-19 2:56PM EST30.000.200.010.200.00-1392.19%
NEM210319P000350002020-10-26 10:42AM EST35.000.160.000.000.00-5025.00%
NEM210319P000400002020-11-03 1:23PM EST40.000.170.000.000.00-1025.00%
NEM210319P000450002020-11-10 1:36PM EST45.000.400.000.000.00-5025.00%
NEM210319P000500002020-11-10 1:48PM EST50.000.870.000.000.00-2012.50%
NEM210319P000550002020-11-09 3:09PM EST55.001.750.000.000.00-106.25%
NEM210319P000600002020-11-10 1:42PM EST60.003.450.000.000.00-6701.56%
NEM210319P000650002020-11-10 12:37PM EST65.005.690.000.000.00-200.00%
NEM210319P000700002020-11-09 12:18PM EST70.009.020.000.000.00-300.00%
NEM210319P000750002020-11-02 12:06PM EST75.0013.800.000.000.00-100.00%
NEM210319P000800002020-09-21 9:40AM EST80.0019.4319.3021.850.00-4277.64%
NEM210319P000850002020-08-04 12:39PM EST85.0020.1421.4523.000.00--40.00%
NEM210319P000900002020-08-05 11:11AM EST90.0023.5726.5527.600.00--10.00%
NEM210319P001000002020-08-05 9:16AM EST100.0031.5536.9537.950.00--490.00%
NEM210319P001050002020-08-07 2:36PM EST105.0038.0040.5541.900.00-66630.00%