Mail

Canada markets open in 9 hours 28 minutes

S&P/TSX
17,779.41
-126.61(-0.71%)
S&P 500
3,849.62
-5.74(-0.15%)
DOW
30,937.04
-22.96(-0.07%)

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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NEM230120C00030000	2021-01-19 12:35PM EST	30.00	31.60	31.05	32.30	0.00	-	26	41	36.69%
NEM230120C00035000	2020-12-31 12:58PM EST	35.00	25.50	26.50	27.75	0.00	-	1	56	33.85%
NEM230120C00040000	2021-01-26 10:33AM EST	40.00	22.95	22.55	23.35	-0.05	-0.22%	2	139	31.20%
NEM230120C00045000	2021-01-26 12:12PM EST	45.00	20.00	19.00	20.15	-0.25	-1.23%	6	90	33.23%
NEM230120C00050000	2021-01-25 1:12PM EST	50.00	16.50	15.90	16.65	0.00	-	2	123	31.85%
NEM230120C00055000	2021-01-26 9:37AM EST	55.00	14.00	13.45	14.30	+0.40	+2.94%	2	77	33.17%
NEM230120C00060000	2021-01-26 12:34PM EST	60.00	11.75	11.15	11.80	-0.05	-0.42%	1	270	32.63%
NEM230120C00065000	2021-01-25 10:07AM EST	65.00	9.65	9.30	10.00	0.00	-	4	184	33.15%
NEM230120C00070000	2021-01-26 1:23PM EST	70.00	8.50	8.05	8.45	-0.21	-2.41%	1	150	33.48%
NEM230120C00075000	2021-01-21 11:20AM EST	75.00	7.50	6.35	7.20	0.00	-	4	88	33.92%
NEM230120C00080000	2021-01-26 3:45PM EST	80.00	6.05	5.65	6.15	-0.20	-3.20%	1	170	34.30%
NEM230120C00085000	2021-01-19 2:50PM EST	85.00	5.23	4.90	5.40	0.00	-	35	103	35.05%
NEM230120C00090000	2021-01-21 10:53AM EST	90.00	4.45	3.80	4.50	0.00	-	6	96	34.86%
NEM230120C00095000	2021-01-05 11:02AM EST	95.00	3.91	3.35	3.90	0.00	-	10	52	35.23%
NEM230120C00100000	2021-01-25 11:14AM EST	100.00	3.14	2.93	3.40	0.00	-	5	301	35.60%

PutsforJanuary 20, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NEM230120P00030000	2021-01-22 9:31AM EST	30.00	1.20	0.90	1.20	0.00	-	3	113	40.65%
NEM230120P00035000	2021-01-08 2:08PM EST	35.00	2.00	1.72	2.10	0.00	-	1	54	39.86%
NEM230120P00040000	2021-01-22 9:30AM EST	40.00	3.20	2.92	3.40	0.00	-	1	90	39.50%
NEM230120P00045000	2021-01-22 9:54AM EST	45.00	5.00	4.60	5.20	0.00	-	5	407	39.72%
NEM230120P00050000	2021-01-21 3:08PM EST	50.00	6.20	6.65	7.05	0.00	-	6	164	38.68%
NEM230120P00055000	2021-01-26 3:03PM EST	55.00	9.25	9.05	9.55	+0.05	+0.54%	3	544	38.81%
NEM230120P00060000	2021-01-20 1:24PM EST	60.00	11.55	11.85	12.70	0.00	-	12	125	39.89%
NEM230120P00065000	2021-01-20 11:12AM EST	65.00	14.45	14.85	15.65	0.00	-	1	38	39.42%
NEM230120P00070000	2021-01-20 1:25PM EST	70.00	18.00	18.25	19.20	0.00	-	10	40	39.98%
NEM230120P00075000	2021-01-04 12:31PM EST	75.00	22.00	22.20	22.80	0.00	-	-	10	40.03%
NEM230120P00080000	2021-01-04 2:37PM EST	80.00	25.40	26.15	26.65	0.00	-	10	20	40.25%
NEM230120P00085000	2020-12-22 2:01PM EST	85.00	31.95	29.00	30.05	0.00	-	10	10	38.61%
NEM230120P00090000	2020-10-19 3:38PM EST	90.00	33.73	33.25	34.75	0.00	-	-	0	40.47%
NEM230120P00095000	2020-10-19 3:38PM EST	95.00	37.43	37.70	39.05	0.00	-	-	0	40.78%
NEM230120P00100000	2020-10-19 3:38PM EST	100.00	41.98	40.25	43.80	0.00	-	-	0	42.25%