NEM - Newmont Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220121C00020000 | 2020-06-22 6:42PM EDT | 20.00 | 37.15 | 37.15 | 41.75 | 0.00 | - | 3 | 11 | 60.74% |
| NEM220121C00023000 | 2020-06-22 6:42PM EDT | 23.00 | 40.43 | 34.10 | 38.50 | 0.00 | - | 1 | 2 | 49.32% |
| NEM220121C00025000 | 2020-06-22 6:42PM EDT | 25.00 | 17.50 | 32.40 | 36.60 | 0.00 | - | - | 5 | 47.27% |
| NEM220121C00028000 | 2020-07-01 9:37AM EDT | 28.00 | 34.00 | 32.05 | 35.45 | 0.00 | - | 1 | 2 | 61.79% |
| NEM220121C00030000 | 2020-06-30 11:46AM EDT | 30.00 | 31.62 | 31.15 | 32.50 | 0.00 | - | 5 | 85 | 48.94% |
| NEM220121C00033000 | 2020-07-02 2:04PM EDT | 33.00 | 29.24 | 29.00 | 29.95 | +0.24 | +0.83% | 1 | 16 | 47.30% |
| NEM220121C00035000 | 2020-07-02 11:37AM EDT | 35.00 | 28.18 | 27.45 | 28.45 | +0.74 | +2.70% | 5 | 33 | 47.39% |
| NEM220121C00037000 | 2020-07-02 11:37AM EDT | 37.00 | 26.67 | 26.10 | 26.80 | +2.92 | +12.29% | 5 | 140 | 46.11% |
| NEM220121C00040000 | 2020-06-26 2:38PM EDT | 40.00 | 22.65 | 23.55 | 24.45 | 0.00 | - | 2 | 394 | 44.63% |
| NEM220121C00042000 | 2020-06-30 11:01AM EDT | 42.00 | 23.05 | 22.20 | 23.25 | +0.35 | +1.54% | 1 | 1,673 | 45.34% |
| NEM220121C00045000 | 2020-07-01 2:16PM EDT | 45.00 | 19.50 | 20.10 | 21.10 | 0.00 | - | 6 | 585 | 44.04% |
| NEM220121C00047000 | 2020-06-26 9:30AM EDT | 47.00 | 19.85 | 19.25 | 20.30 | 0.00 | - | 2 | 132 | 45.73% |
| NEM220121C00050000 | 2020-07-02 3:28PM EDT | 50.00 | 17.60 | 17.40 | 18.00 | +1.10 | +6.67% | 4 | 2,597 | 43.05% |
| NEM220121C00055000 | 2020-07-02 1:21PM EDT | 55.00 | 15.00 | 14.95 | 15.65 | 0.00 | - | 3 | 950 | 43.68% |
| NEM220121C00060000 | 2020-07-02 3:41PM EDT | 60.00 | 12.70 | 12.60 | 13.10 | -0.25 | -1.93% | 47 | 2,367 | 42.38% |
| NEM220121C00065000 | 2020-07-01 2:16PM EDT | 65.00 | 10.80 | 10.75 | 11.30 | +0.42 | +4.05% | 5 | 622 | 42.69% |
| NEM220121C00070000 | 2020-07-01 3:03PM EDT | 70.00 | 9.40 | 9.20 | 9.70 | +0.40 | +4.44% | 8 | 3,211 | 42.75% |
| NEM220121C00075000 | 2020-07-02 3:46PM EDT | 75.00 | 7.80 | 7.85 | 8.50 | +0.06 | +0.78% | 5 | 1,166 | 43.37% |
| NEM220121C00080000 | 2020-07-02 3:30PM EDT | 80.00 | 6.80 | 6.70 | 7.05 | -0.20 | -2.86% | 2 | 184 | 42.49% |
| NEM220121C00085000 | 2020-06-30 12:35PM EDT | 85.00 | 5.96 | 5.55 | 6.05 | 0.00 | - | 1 | 98 | 42.52% |
| NEM220121C00090000 | 2020-06-30 3:44PM EDT | 90.00 | 5.20 | 4.85 | 5.25 | 0.00 | - | 1 | 74 | 42.74% |
| NEM220121C00095000 | 2020-07-02 11:49AM EDT | 95.00 | 4.36 | 3.90 | 4.60 | -0.17 | -3.75% | 12 | 257 | 43.08% |
| NEM220121C00100000 | 2020-07-02 3:52PM EDT | 100.00 | 3.60 | 3.60 | 3.95 | +0.15 | +4.35% | 219 | 591 | 43.01% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220121P00020000 | 2020-06-30 11:57AM EDT | 20.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 25.00% |
| NEM220121P00023000 | 2020-06-29 11:49AM EDT | 23.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 12.50% |
| NEM220121P00025000 | 2020-06-29 1:07PM EDT | 25.00 | 0.79 | 0.41 | 0.00 | 0.00 | - | 12 | 33 | 12.50% |
| NEM220121P00028000 | 2020-06-22 1:41PM EDT | 28.00 | 1.19 | 0.91 | 1.12 | 0.00 | - | 48 | 119 | 48.32% |
| NEM220121P00030000 | 2020-06-29 2:39PM EDT | 30.00 | 1.42 | 1.16 | 1.44 | 0.00 | - | 1 | 314 | 48.00% |
| NEM220121P00033000 | 2020-06-25 3:53PM EDT | 33.00 | 2.23 | 1.63 | 2.30 | 0.00 | - | 21 | 508 | 49.78% |
| NEM220121P00035000 | 2020-06-26 3:35PM EDT | 35.00 | 2.25 | 2.03 | 2.32 | 0.00 | - | 30 | 1,736 | 46.22% |
| NEM220121P00037000 | 2020-07-01 11:24AM EDT | 37.00 | 2.75 | 2.49 | 2.65 | 0.00 | - | 125 | 919 | 44.91% |
| NEM220121P00040000 | 2020-06-30 1:02PM EDT | 40.00 | 3.45 | 3.25 | 3.50 | 0.00 | - | 1 | 3,033 | 44.73% |
| NEM220121P00042000 | 2020-06-26 12:58PM EDT | 42.00 | 4.36 | 3.85 | 4.35 | 0.00 | - | 3 | 149 | 45.68% |
| NEM220121P00045000 | 2020-06-30 11:40AM EDT | 45.00 | 5.00 | 4.85 | 5.50 | -0.10 | -1.96% | 10 | 606 | 45.73% |
| NEM220121P00047000 | 2020-07-01 11:24AM EDT | 47.00 | 5.99 | 5.65 | 6.25 | 0.00 | - | 125 | 924 | 45.37% |
| NEM220121P00050000 | 2020-07-01 12:26PM EDT | 50.00 | 6.94 | 6.90 | 7.75 | -0.41 | -5.58% | 5 | 1,958 | 45.95% |
| NEM220121P00055000 | 2020-07-02 3:51PM EDT | 55.00 | 9.70 | 9.40 | 9.65 | +0.25 | +2.65% | 10 | 558 | 43.57% |
| NEM220121P00060000 | 2020-07-02 3:51PM EDT | 60.00 | 12.50 | 12.10 | 12.35 | -0.68 | -5.16% | 1 | 337 | 43.14% |
| NEM220121P00065000 | 2020-06-29 1:48PM EDT | 65.00 | 16.55 | 15.05 | 15.70 | 0.00 | - | 32 | 537 | 43.92% |
| NEM220121P00070000 | 2020-06-04 9:43AM EDT | 70.00 | 21.00 | 17.40 | 19.70 | 0.00 | - | 1 | 11 | 45.95% |
| NEM220121P00100000 | 2020-06-30 2:27PM EDT | 100.00 | 43.05 | 42.10 | 43.55 | 0.00 | - | 1 | 3 | 45.31% |
© 2020 Verizon Media. All rights reserved.