NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM220121C000200002020-06-22 6:42PM EDT20.0037.1537.1541.750.00-31160.74%
NEM220121C000230002020-06-22 6:42PM EDT23.0040.4334.1038.500.00-1249.32%
NEM220121C000250002020-06-22 6:42PM EDT25.0017.5032.4036.600.00--547.27%
NEM220121C000280002020-07-01 9:37AM EDT28.0034.0032.0535.450.00-1261.79%
NEM220121C000300002020-06-30 11:46AM EDT30.0031.6231.1532.500.00-58548.94%
NEM220121C000330002020-07-02 2:04PM EDT33.0029.2429.0029.95+0.24+0.83%11647.30%
NEM220121C000350002020-07-02 11:37AM EDT35.0028.1827.4528.45+0.74+2.70%53347.39%
NEM220121C000370002020-07-02 11:37AM EDT37.0026.6726.1026.80+2.92+12.29%514046.11%
NEM220121C000400002020-06-26 2:38PM EDT40.0022.6523.5524.450.00-239444.63%
NEM220121C000420002020-06-30 11:01AM EDT42.0023.0522.2023.25+0.35+1.54%11,67345.34%
NEM220121C000450002020-07-01 2:16PM EDT45.0019.5020.1021.100.00-658544.04%
NEM220121C000470002020-06-26 9:30AM EDT47.0019.8519.2520.300.00-213245.73%
NEM220121C000500002020-07-02 3:28PM EDT50.0017.6017.4018.00+1.10+6.67%42,59743.05%
NEM220121C000550002020-07-02 1:21PM EDT55.0015.0014.9515.650.00-395043.68%
NEM220121C000600002020-07-02 3:41PM EDT60.0012.7012.6013.10-0.25-1.93%472,36742.38%
NEM220121C000650002020-07-01 2:16PM EDT65.0010.8010.7511.30+0.42+4.05%562242.69%
NEM220121C000700002020-07-01 3:03PM EDT70.009.409.209.70+0.40+4.44%83,21142.75%
NEM220121C000750002020-07-02 3:46PM EDT75.007.807.858.50+0.06+0.78%51,16643.37%
NEM220121C000800002020-07-02 3:30PM EDT80.006.806.707.05-0.20-2.86%218442.49%
NEM220121C000850002020-06-30 12:35PM EDT85.005.965.556.050.00-19842.52%
NEM220121C000900002020-06-30 3:44PM EDT90.005.204.855.250.00-17442.74%
NEM220121C000950002020-07-02 11:49AM EDT95.004.363.904.60-0.17-3.75%1225743.08%
NEM220121C001000002020-07-02 3:52PM EDT100.003.603.603.95+0.15+4.35%21959143.01%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM220121P000200002020-06-30 11:57AM EDT20.000.330.000.000.00-48125.00%
NEM220121P000230002020-06-29 11:49AM EDT23.000.700.000.000.00-1017812.50%
NEM220121P000250002020-06-29 1:07PM EDT25.000.790.410.000.00-123312.50%
NEM220121P000280002020-06-22 1:41PM EDT28.001.190.911.120.00-4811948.32%
NEM220121P000300002020-06-29 2:39PM EDT30.001.421.161.440.00-131448.00%
NEM220121P000330002020-06-25 3:53PM EDT33.002.231.632.300.00-2150849.78%
NEM220121P000350002020-06-26 3:35PM EDT35.002.252.032.320.00-301,73646.22%
NEM220121P000370002020-07-01 11:24AM EDT37.002.752.492.650.00-12591944.91%
NEM220121P000400002020-06-30 1:02PM EDT40.003.453.253.500.00-13,03344.73%
NEM220121P000420002020-06-26 12:58PM EDT42.004.363.854.350.00-314945.68%
NEM220121P000450002020-06-30 11:40AM EDT45.005.004.855.50-0.10-1.96%1060645.73%
NEM220121P000470002020-07-01 11:24AM EDT47.005.995.656.250.00-12592445.37%
NEM220121P000500002020-07-01 12:26PM EDT50.006.946.907.75-0.41-5.58%51,95845.95%
NEM220121P000550002020-07-02 3:51PM EDT55.009.709.409.65+0.25+2.65%1055843.57%
NEM220121P000600002020-07-02 3:51PM EDT60.0012.5012.1012.35-0.68-5.16%133743.14%
NEM220121P000650002020-06-29 1:48PM EDT65.0016.5515.0515.700.00-3253743.92%
NEM220121P000700002020-06-04 9:43AM EDT70.0021.0017.4019.700.00-11145.95%
NEM220121P001000002020-06-30 2:27PM EDT100.0043.0542.1043.550.00-1345.31%