Canada markets open in 8 hours 39 minutes

Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.65+0.27 (+0.50%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM220121C000200002021-02-26 10:26AM EST20.0034.520.000.000.00-400.00%
NEM220121C000230002020-07-09 3:53PM EST23.0040.430.000.000.00-120.00%
NEM220121C000250002020-09-08 2:14PM EST25.0041.1036.0037.500.00-95136.23%
NEM220121C000280002020-07-01 8:37AM EST28.0034.0037.9541.800.00-12181.31%
NEM220121C000300002021-02-26 9:37AM EST30.0025.280.000.000.00-100.00%
NEM220121C000330002020-12-09 3:06PM EST33.0026.6030.2532.000.00-816119.06%
NEM220121C000350002021-02-24 10:05AM EST35.0021.000.000.000.00-400.00%
NEM220121C000370002021-02-23 3:48PM EST37.0020.050.000.000.00-400.00%
NEM220121C000400002021-03-01 2:45PM EST40.0015.390.000.000.00-300.00%
NEM220121C000420002021-02-26 12:32PM EST42.0013.800.000.000.00-2000.00%
NEM220121C000450002021-02-25 10:53AM EST45.0013.150.000.000.00-100.00%
NEM220121C000470002021-03-01 1:25PM EST47.0010.090.000.000.00-3200.00%
NEM220121C000500002021-02-26 4:00PM EST50.008.700.000.000.00-600.00%
NEM220121C000550002021-03-01 3:36PM EST55.006.450.000.000.00-14300.20%
NEM220121C000600002021-03-01 1:10PM EST60.004.750.000.000.00-3403.13%
NEM220121C000650002021-03-01 3:07PM EST65.003.360.000.000.00-11803.13%
NEM220121C000700002021-03-01 2:16PM EST70.002.620.000.000.00-4206.25%
NEM220121C000750002021-03-01 3:38PM EST75.001.850.000.000.00-3206.25%
NEM220121C000800002021-03-01 9:57AM EST80.001.350.000.000.00-3206.25%
NEM220121C000850002021-03-01 1:12PM EST85.001.040.000.000.00-36012.50%
NEM220121C000900002021-02-22 2:47PM EST90.001.220.000.000.00-1012.50%
NEM220121C000950002021-02-26 10:58AM EST95.000.600.000.000.00-2012.50%
NEM220121C001000002021-03-01 2:35PM EST100.000.490.000.000.00-2012.50%
NEM220121C001050002021-02-26 3:42PM EST105.000.550.000.000.00-1012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM220121P000200002020-09-28 11:36AM EST20.000.150.000.220.00-125851.37%
NEM220121P000230002021-01-05 1:25PM EST23.000.190.000.360.00-2618055.08%
NEM220121P000250002021-02-22 10:14AM EST25.000.170.000.000.00-10012.50%
NEM220121P000280002021-02-10 12:25PM EST28.000.340.000.000.00-1012.50%
NEM220121P000300002021-02-19 1:03PM EST30.000.450.000.000.00-1012.50%
NEM220121P000330002021-02-19 10:18AM EST33.000.630.000.000.00-1012.50%
NEM220121P000350002021-02-26 10:13AM EST35.001.050.000.000.00-9012.50%
NEM220121P000370002021-02-24 11:24AM EST37.001.100.000.000.00-10012.50%
NEM220121P000400002021-03-01 1:27PM EST40.001.980.000.000.00-15006.25%
NEM220121P000420002021-03-01 1:20PM EST42.002.420.000.000.00-406.25%
NEM220121P000450002021-03-01 12:43PM EST45.003.370.000.000.00-906.25%
NEM220121P000470002021-02-25 1:14PM EST47.003.950.000.000.00-903.13%
NEM220121P000500002021-03-01 1:52PM EST50.005.540.000.000.00-1403.13%
NEM220121P000550002021-02-26 12:27PM EST55.008.000.000.000.00-400.00%
NEM220121P000600002021-02-26 3:53PM EST60.0011.610.000.000.00-2600.00%
NEM220121P000650002021-02-24 3:09PM EST65.0013.700.000.000.00-100.00%
NEM220121P000700002021-02-18 3:40PM EST70.0017.980.000.000.00-100.00%
NEM220121P000750002021-01-29 10:17AM EST75.0019.3523.4024.200.00-2991,57946.64%
NEM220121P000800002021-02-24 2:48PM EST80.0025.950.000.000.00-4300.00%
NEM220121P000850002021-02-03 10:11AM EST85.0029.000.000.000.00-4000.00%
NEM220121P000900002021-02-26 10:33AM EST90.0038.110.000.000.00-300.00%
NEM220121P000950002021-01-27 2:52PM EST95.0037.9541.7043.250.00-31251.04%
NEM220121P001000002021-02-03 12:53PM EST100.0042.950.000.000.00-200.00%
NEM220121P001050002020-12-28 2:55PM EST105.0046.7047.1548.400.00-690.00%