Canada markets open in 2 hours 40 minutes

Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.65+0.27 (+0.50%)
At close: 4:00PM EST

54.89 +0.24 (0.44%)
Pre-Market: 6:15AM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM210305C000500002021-03-01 12:51PM EST50.004.490.000.000.00-1140.00%
NEM210305C000510002021-03-01 11:39AM EST51.004.090.000.000.00-400.00%
NEM210305C000530002021-02-26 2:25PM EST53.001.750.000.000.00-100.00%
NEM210305C000535002021-03-01 3:26PM EST53.501.310.000.000.00-33490.00%
NEM210305C000540002021-03-01 3:32PM EST54.000.960.000.000.00-5584300.00%
NEM210305C000550002021-03-01 3:54PM EST55.000.480.000.000.00-83901.56%
NEM210305C000560002021-03-01 3:35PM EST56.000.220.000.000.00-48506.25%
NEM210305C000565002021-03-01 3:27PM EST56.500.160.000.000.00-7738326.25%
NEM210305C000570002021-03-01 3:46PM EST57.000.120.000.000.00-26153112.50%
NEM210305C000575002021-03-01 2:43PM EST57.500.080.000.000.00-7132212.50%
NEM210305C000580002021-03-01 11:44AM EST58.000.060.000.000.00-5131212.50%
NEM210305C000585002021-02-26 3:59PM EST58.500.080.000.000.00-13012.50%
NEM210305C000590002021-03-01 11:47AM EST59.000.060.000.000.00-1713025.00%
NEM210305C000595002021-02-26 11:18AM EST59.500.150.000.000.00-4025.00%
NEM210305C000600002021-03-01 1:13PM EST60.000.060.000.000.00-111025.00%
NEM210305C000605002021-03-01 9:33AM EST60.500.050.000.000.00-110525.00%
NEM210305C000610002021-03-01 2:03PM EST61.000.040.000.000.00-20025.00%
NEM210305C000615002021-03-01 11:18AM EST61.500.090.000.000.00-202925.00%
NEM210305C000620002021-02-26 12:45PM EST62.000.010.000.000.00-2511725.00%
NEM210305C000625002021-02-25 10:26AM EST62.500.090.000.000.00-312325.00%
NEM210305C000630002021-02-23 9:43AM EST63.000.010.000.000.00-29725.00%
NEM210305C000635002021-02-25 11:31AM EST63.500.080.000.000.00-2521125.00%
NEM210305C000640002021-02-22 1:23PM EST64.000.120.000.000.00-8025.00%
NEM210305C000645002021-02-25 11:44AM EST64.500.040.000.000.00-4450.00%
NEM210305C000650002021-02-24 2:17PM EST65.000.070.000.000.00-7050.00%
NEM210305C000655002021-02-23 9:50AM EST65.500.050.000.000.00-1050.00%
NEM210305C000660002021-02-17 1:29PM EST66.000.150.000.000.00-3650.00%
NEM210305C000665002021-02-17 11:15AM EST66.500.200.000.000.00--250.00%
NEM210305C000670002021-02-02 3:03PM EST67.001.140.000.000.00-1250.00%
NEM210305C000675002021-01-29 12:51PM EST67.500.970.000.360.00-1212125.20%
NEM210305C000680002021-02-24 12:03PM EST68.000.040.000.000.00-1050.00%
NEM210305C000690002021-02-05 10:16AM EST69.000.260.000.000.00-1050.00%
NEM210305C000700002021-02-11 10:10AM EST70.000.150.000.000.00-1950.00%
NEM210305C000750002021-01-28 2:54PM EST75.000.240.000.320.00--2167.97%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM210305P000500002021-03-01 2:49PM EST50.000.050.000.000.00-5025.00%
NEM210305P000510002021-02-26 3:22PM EST51.000.250.000.000.00-396712.50%
NEM210305P000515002021-03-01 2:40PM EST51.500.110.000.000.00-177612.50%
NEM210305P000525002021-03-01 2:40PM EST52.500.240.000.000.00-2740012.50%
NEM210305P000530002021-03-01 2:49PM EST53.000.330.000.000.00-44406.25%
NEM210305P000535002021-03-01 3:14PM EST53.500.500.000.000.00-141346.25%
NEM210305P000540002021-03-01 2:34PM EST54.000.700.000.000.00-3202503.13%
NEM210305P000550002021-03-01 3:14PM EST55.001.310.000.000.00-6300.00%
NEM210305P000560002021-03-01 3:14PM EST56.002.090.000.000.00-4800.00%
NEM210305P000565002021-03-01 1:44PM EST56.502.630.000.000.00-76560.00%
NEM210305P000570002021-03-01 2:47PM EST57.002.880.000.000.00-182760.00%
NEM210305P000575002021-03-01 12:56PM EST57.503.680.000.000.00-1920.00%
NEM210305P000580002021-03-01 1:24PM EST58.004.200.000.000.00-5640.00%
NEM210305P000585002021-02-16 3:27PM EST58.502.330.000.000.00-1200.00%
NEM210305P000590002021-03-01 1:24PM EST59.005.300.000.000.00-1990.00%
NEM210305P000595002021-02-26 9:39AM EST59.504.900.000.000.00-10990.00%
NEM210305P000600002021-03-01 2:22PM EST60.006.020.000.000.00-2023220.00%
NEM210305P000605002021-02-26 10:46AM EST60.506.480.000.000.00-2250.00%
NEM210305P000610002021-02-26 2:54PM EST61.007.150.000.000.00-600.00%
NEM210305P000615002021-02-19 10:39AM EST61.505.470.000.000.00-11090.00%
NEM210305P000620002021-03-01 10:23AM EST62.007.700.000.000.00-21030.00%
NEM210305P000625002021-02-24 10:47AM EST62.506.220.000.000.00-100.00%
NEM210305P000630002021-02-25 1:18PM EST63.008.150.000.000.00-12,0430.00%
NEM210305P000635002021-02-24 1:00PM EST63.506.840.000.000.00-3100.00%
NEM210305P000640002021-02-25 10:13AM EST64.007.380.000.000.00-300.00%
NEM210305P000645002021-02-17 1:08PM EST64.508.180.000.000.00--00.00%
NEM210305P000650002021-03-01 2:47PM EST65.0010.630.000.000.00-380.00%
NEM210305P000660002021-02-17 1:22PM EST66.009.750.000.000.00-140.00%
NEM210305P000665002021-02-05 3:07PM EST66.507.880.000.000.00--00.00%
NEM210305P000670002021-03-01 2:47PM EST67.0012.870.000.000.00-300.00%
NEM210305P000680002021-02-16 12:14AM EST68.009.760.000.000.00--50.00%
NEM210305P000700002021-02-22 3:28PM EST70.0013.030.000.000.00--30.00%