Canada markets open in 9 hours 28 minutes

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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM230120C000300002021-01-19 12:35PM EST30.0031.6031.0532.300.00-264136.69%
NEM230120C000350002020-12-31 12:58PM EST35.0025.5026.5027.750.00-15633.85%
NEM230120C000400002021-01-26 10:33AM EST40.0022.9522.5523.35-0.05-0.22%213931.20%
NEM230120C000450002021-01-26 12:12PM EST45.0020.0019.0020.15-0.25-1.23%69033.23%
NEM230120C000500002021-01-25 1:12PM EST50.0016.5015.9016.650.00-212331.85%
NEM230120C000550002021-01-26 9:37AM EST55.0014.0013.4514.30+0.40+2.94%27733.17%
NEM230120C000600002021-01-26 12:34PM EST60.0011.7511.1511.80-0.05-0.42%127032.63%
NEM230120C000650002021-01-25 10:07AM EST65.009.659.3010.000.00-418433.15%
NEM230120C000700002021-01-26 1:23PM EST70.008.508.058.45-0.21-2.41%115033.48%
NEM230120C000750002021-01-21 11:20AM EST75.007.506.357.200.00-48833.92%
NEM230120C000800002021-01-26 3:45PM EST80.006.055.656.15-0.20-3.20%117034.30%
NEM230120C000850002021-01-19 2:50PM EST85.005.234.905.400.00-3510335.05%
NEM230120C000900002021-01-21 10:53AM EST90.004.453.804.500.00-69634.86%
NEM230120C000950002021-01-05 11:02AM EST95.003.913.353.900.00-105235.23%
NEM230120C001000002021-01-25 11:14AM EST100.003.142.933.400.00-530135.60%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM230120P000300002021-01-22 9:31AM EST30.001.200.901.200.00-311340.65%
NEM230120P000350002021-01-08 2:08PM EST35.002.001.722.100.00-15439.86%
NEM230120P000400002021-01-22 9:30AM EST40.003.202.923.400.00-19039.50%
NEM230120P000450002021-01-22 9:54AM EST45.005.004.605.200.00-540739.72%
NEM230120P000500002021-01-21 3:08PM EST50.006.206.657.050.00-616438.68%
NEM230120P000550002021-01-26 3:03PM EST55.009.259.059.55+0.05+0.54%354438.81%
NEM230120P000600002021-01-20 1:24PM EST60.0011.5511.8512.700.00-1212539.89%
NEM230120P000650002021-01-20 11:12AM EST65.0014.4514.8515.650.00-13839.42%
NEM230120P000700002021-01-20 1:25PM EST70.0018.0018.2519.200.00-104039.98%
NEM230120P000750002021-01-04 12:31PM EST75.0022.0022.2022.800.00--1040.03%
NEM230120P000800002021-01-04 2:37PM EST80.0025.4026.1526.650.00-102040.25%
NEM230120P000850002020-12-22 2:01PM EST85.0031.9529.0030.050.00-101038.61%
NEM230120P000900002020-10-19 3:38PM EST90.0033.7333.2534.750.00--040.47%
NEM230120P000950002020-10-19 3:38PM EST95.0037.4337.7039.050.00--040.78%
NEM230120P001000002020-10-19 3:38PM EST100.0041.9840.2543.800.00--042.25%