Canada Markets closed

Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.85-2.58 (-4.92%)
At close: 04:00PM EST
49.88 +0.03 (+0.06%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM230317C000250002022-08-10 9:11AM EST25.0020.7320.5520.70+0.98+4.96%550.00%
NEM230317C000300002022-08-02 9:07AM EST30.0016.4515.8015.950.00-1120.00%
NEM230317C000325002022-07-29 8:49AM EST32.5013.7513.6013.750.00--50.00%
NEM230317C000350002022-08-11 12:41PM EST35.0011.8011.5511.70-0.40-3.28%220.00%
NEM230317C000375002022-07-26 9:07AM EST37.5010.509.659.750.00--70.00%
NEM230317C000400002022-08-05 12:51PM EST40.007.577.958.050.00-10540.00%
NEM230317C000425002022-08-10 10:14AM EST42.506.806.406.55+0.40+6.25%43570.00%
NEM230317C000450002022-08-11 10:28AM EST45.005.415.055.25+0.56+11.55%362530.08%
NEM230317C000475002022-08-11 1:09PM EST47.504.154.054.20+0.11+2.72%831543.65%
NEM230317C000500002022-08-11 1:17PM EST50.003.203.103.30+0.06+1.91%2155050.00%
NEM230317C000525002022-08-11 1:14PM EST52.502.492.442.54+0.27+12.16%625752.98%
NEM230317C000550002022-08-08 9:37AM EST55.002.081.872.000.00-2819856.40%
NEM230317C000575002022-08-10 2:53PM EST57.501.511.441.55-0.17-10.12%120159.03%
NEM230317C000600002022-08-11 10:25AM EST60.001.201.101.20+0.07+6.19%273361.16%
NEM230317C000625002022-08-11 10:05AM EST62.500.940.850.94+0.02+2.17%16863.23%
NEM230317C000650002022-08-09 9:37AM EST65.000.650.670.730.00-216365.09%
NEM230317C000675002022-08-09 8:52AM EST67.500.570.530.580.00-13366.99%
NEM230317C000700002022-08-11 8:52AM EST70.000.470.420.47+0.02+4.44%15468.75%
NEM230317C000750002022-08-11 10:29AM EST75.000.290.270.32-0.10-25.64%8010072.27%
NEM230317C000800002022-08-10 9:40AM EST80.000.260.160.33-0.01-3.70%21678.03%
NEM230317C000850002022-08-10 9:40AM EST85.000.160.110.26-0.03-15.79%211581.64%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM230317P000225002022-08-10 9:39AM EST22.500.220.170.24-0.01-4.35%213130.08%
NEM230317P000250002022-08-10 9:39AM EST25.000.390.220.38-0.01-2.50%210123.24%
NEM230317P000275002022-08-08 10:24AM EST27.500.540.460.490.00--17120.02%
NEM230317P000300002022-08-04 12:13PM EST30.000.820.690.730.00--24116.60%
NEM230317P000325002022-08-05 8:31AM EST32.501.311.011.060.00-936113.77%
NEM230317P000350002022-08-11 10:02AM EST35.001.391.461.52-0.38-21.47%3407112.01%
NEM230317P000375002022-08-09 9:54AM EST37.502.432.052.130.00-12189110.99%
NEM230317P000400002022-08-10 2:46PM EST40.002.862.832.93-0.34-10.63%12267110.99%
NEM230317P000425002022-08-11 12:58PM EST42.503.853.803.95-0.55-12.50%192868111.96%
NEM230317P000450002022-08-11 12:36PM EST45.004.955.005.15-0.50-9.17%15560113.67%
NEM230317P000475002022-08-10 2:43PM EST47.506.406.406.55-0.30-4.48%19368116.02%
NEM230317P000500002022-08-11 10:12AM EST50.007.858.008.10-0.95-10.80%4492118.85%
NEM230317P000525002022-08-01 8:35AM EST52.5010.259.7010.000.00--138123.07%
NEM230317P000550002022-08-01 10:28AM EST55.0012.5011.6511.800.00--92126.73%
NEM230317P000575002022-08-11 9:23AM EST57.5013.2013.7014.00-0.90-6.38%14141132.69%
NEM230317P000600002022-08-09 9:23AM EST60.0016.9015.8016.050.00-226136.74%
NEM230317P000625002022-08-02 1:31PM EST62.5018.2118.0518.200.00-6172141.70%
NEM230317P000650002022-08-02 11:05AM EST65.0019.5720.3520.450.00-1032146.97%
NEM230317P000675002022-07-25 9:50AM EST67.5022.1522.6023.000.00--11153.49%
NEM230317P000700002022-07-25 8:49AM EST70.0023.1525.0525.200.00--3158.28%
NEM230317P000750002022-07-26 8:55AM EST75.0029.3729.9030.050.00--10169.58%
NEM230317P000800002022-07-25 8:34AM EST80.0031.1534.8034.950.00--1180.18%
NEM230317P000850002022-08-08 9:06AM EST85.0039.8339.8039.900.00--5190.80%