Canada Markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.09-0.75 (-1.17%)
At close: 04:00PM EST
62.77 -0.32 (-0.51%)
After hours: 07:40PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM220128C000520002021-12-16 3:27PM EST52.007.098.308.750.00--200.00%
NEM220128C000530002021-12-16 11:47AM EST53.005.107.357.600.00-210.00%
NEM220128C000540002021-12-31 9:46AM EST54.008.076.406.650.00-200.00%
NEM220128C000550002021-12-31 9:30AM EST55.007.335.505.850.00-170.00%
NEM220128C000560002022-01-05 2:18PM EST56.005.234.604.80-1.04-16.59%1240.00%
NEM220128C000570002022-01-03 1:03PM EST57.004.453.753.950.00-1210.00%
NEM220128C000580002022-01-05 2:37PM EST58.003.483.003.25-0.19-5.18%1540.00%
NEM220128C000590002022-01-05 2:39PM EST59.002.792.352.54-0.26-8.52%2270.00%
NEM220128C000600002022-01-05 2:39PM EST60.002.191.812.07+0.22+11.17%31080.00%
NEM220128C000610002022-01-05 10:07AM EST61.001.751.241.44+0.09+5.42%21670.00%
NEM220128C000620002022-01-05 3:36PM EST62.001.030.941.07-0.24-18.90%51450.00%
NEM220128C000630002022-01-05 2:37PM EST63.000.900.700.78-0.10-10.00%1257921.09%
NEM220128C000640002022-01-04 2:30PM EST64.000.720.460.560.00-15226.95%
NEM220128C000650002022-01-05 3:45PM EST65.000.380.350.42-0.06-13.64%3250931.84%
NEM220128C000660002022-01-04 3:48PM EST66.000.320.250.300.00-62935.16%
NEM220128C000670002022-01-05 3:19PM EST67.000.210.180.23-0.16-43.24%113138.77%
NEM220128C000700002021-12-31 12:36PM EST70.000.200.010.170.00-21052.73%
NEM220128C000750002022-01-04 3:18PM EST75.000.040.010.070.00-51560.16%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM220128P000450002021-12-20 9:33AM EST45.000.120.000.070.00--1108.59%
NEM220128P000480002021-12-20 1:34PM EST48.000.190.020.000.00-1478.13%
NEM220128P000490002021-12-14 12:21PM EST49.000.320.020.090.00--590.23%
NEM220128P000500002022-01-03 3:59PM EST50.000.060.010.100.00-52283.98%
NEM220128P000510002022-01-03 12:51PM EST51.000.040.010.110.00-1678.91%
NEM220128P000520002021-12-16 3:31PM EST52.000.470.040.120.00-1776.17%
NEM220128P000530002022-01-03 12:51PM EST53.000.110.090.130.00-5874.22%
NEM220128P000540002022-01-03 12:41PM EST54.000.160.130.170.00-19472.27%
NEM220128P000550002022-01-05 3:46PM EST55.000.230.200.25+0.04+21.05%241171.88%
NEM220128P000560002022-01-04 3:48PM EST56.000.320.300.390.00-51872.66%
NEM220128P000570002022-01-05 2:11PM EST57.000.370.460.53-0.14-27.45%151472.75%
NEM220128P000580002022-01-05 1:10PM EST58.000.550.710.79-0.15-21.43%203975.39%
NEM220128P000590002022-01-04 10:41AM EST59.000.811.031.120.00-54978.03%
NEM220128P000600002022-01-05 2:48PM EST60.001.341.391.55-0.08-5.63%214980.71%
NEM220128P000610002022-01-03 2:39PM EST61.001.751.922.090.00-3585.60%
NEM220128P000620002022-01-05 2:29PM EST62.002.242.552.74+0.02+0.90%101391.50%
NEM220128P000630002021-12-23 10:42AM EST63.004.373.203.450.00-404096.83%
NEM220128P000640002021-12-30 9:33AM EST64.003.604.004.250.00--1104.10%
NEM220128P000660002021-12-22 9:42AM EST66.008.505.806.000.00-121120.41%
NEM220128P000700002021-12-31 12:11PM EST70.008.659.609.850.00-1517152.88%