Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

63.88+1.10 (+1.76%)

As of 3:55PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforOctober 2, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NEM201002C00045000	2020-09-08 10:49AM EDT	45.00	19.90	18.10	18.65	0.00	-	2	0	0.00%
NEM201002C00050000	2020-09-29 1:46PM EDT	50.00	13.35	13.25	13.60	0.00	-	30	35	0.00%
NEM201002C00055000	2020-09-24 1:23PM EDT	55.00	6.87	8.30	8.50	0.00	-	15	17	0.00%
NEM201002C00056000	2020-09-30 10:18AM EDT	56.00	6.45	7.25	7.55	-0.12	-1.83%	4	6	0.00%
NEM201002C00057000	2020-09-25 2:35PM EDT	57.00	5.24	6.25	6.45	+0.67	+14.66%	1	3	0.00%
NEM201002C00058000	2020-09-30 12:24PM EDT	58.00	5.60	5.30	5.40	+1.60	+40.00%	2	17	0.00%
NEM201002C00059000	2020-09-30 12:38PM EDT	59.00	4.73	4.35	4.55	+1.53	+47.81%	3	7	0.00%
NEM201002C00059500	2020-09-28 11:58AM EDT	59.50	2.59	3.80	4.05	0.00	-	1	31	0.00%
NEM201002C00060000	2020-09-30 2:00PM EDT	60.00	3.70	3.35	3.50	+0.50	+15.62%	40	94	0.00%
NEM201002C00060500	2020-09-28 12:36PM EDT	60.50	2.60	2.95	3.10	0.00	-	1	22	0.00%
NEM201002C00061000	2020-09-30 1:03PM EDT	61.00	2.79	2.40	2.57	+0.53	+23.45%	66	185	0.00%
NEM201002C00061500	2020-09-30 1:54PM EDT	61.50	2.33	1.95	2.06	+0.58	+33.14%	66	149	0.00%
NEM201002C00062000	2020-09-30 2:16PM EDT	62.00	1.77	1.55	1.71	+0.27	+18.00%	135	327	0.00%
NEM201002C00062500	2020-09-30 2:51PM EDT	62.50	1.40	1.19	1.34	-0.11	-7.28%	29	624	0.00%
NEM201002C00063000	2020-09-30 3:24PM EDT	63.00	0.89	0.92	0.93	+0.02	+2.30%	85	279	13.87%
NEM201002C00063500	2020-09-30 3:04PM EDT	63.50	0.77	0.65	0.69	+0.16	+26.23%	138	325	20.80%
NEM201002C00064000	2020-09-30 2:28PM EDT	64.00	0.60	0.43	0.46	+0.14	+30.43%	65	448	22.46%
NEM201002C00064500	2020-09-30 3:12PM EDT	64.50	0.37	0.30	0.34	+0.03	+8.82%	149	237	25.88%
NEM201002C00065000	2020-09-30 3:24PM EDT	65.00	0.23	0.20	0.22	-0.01	-4.17%	32	2,054	26.95%
NEM201002C00065500	2020-09-30 2:08PM EDT	65.50	0.23	0.13	0.17	0.00	-	21	199	30.08%
NEM201002C00066000	2020-09-30 1:55PM EDT	66.00	0.15	0.09	0.13	-0.01	-6.25%	11	391	32.62%
NEM201002C00066500	2020-09-30 3:04PM EDT	66.50	0.09	0.07	0.10	-0.06	-40.00%	5	392	34.96%
NEM201002C00067000	2020-09-30 3:02PM EDT	67.00	0.07	0.05	0.07	-0.02	-22.22%	11	305	36.33%
NEM201002C00067500	2020-09-29 2:57PM EDT	67.50	0.04	0.04	0.06	-0.02	-33.33%	1	86	39.06%
NEM201002C00068000	2020-09-30 11:31AM EDT	68.00	0.05	0.03	0.04	-0.02	-28.57%	17	264	39.84%
NEM201002C00068500	2020-09-28 12:20PM EDT	68.50	0.04	0.00	0.05	0.00	-	36	70	45.31%
NEM201002C00069000	2020-09-28 1:40PM EDT	69.00	0.07	0.00	0.05	0.00	-	2	494	49.22%
NEM201002C00069500	2020-09-28 12:33PM EDT	69.50	0.03	0.00	0.05	0.00	-	1	77	52.73%
NEM201002C00070000	2020-09-30 12:07PM EDT	70.00	0.03	0.00	0.04	+0.01	+50.00%	4	375	54.30%
NEM201002C00070500	2020-09-30 9:50AM EDT	70.50	0.03	0.00	0.05	-0.02	-40.00%	1	16	53.13%
NEM201002C00071000	2020-09-25 3:49PM EDT	71.00	0.04	0.00	0.04	0.00	-	10	42	54.69%
NEM201002C00072000	2020-09-23 2:10PM EDT	72.00	0.02	0.00	0.06	0.00	-	30	88	64.84%
NEM201002C00072500	2020-09-18 11:49AM EDT	72.50	0.19	0.00	0.05	0.00	-	17	35	65.63%
NEM201002C00073000	2020-09-28 10:22AM EDT	73.00	0.03	0.00	0.04	0.00	-	1	51	67.19%
NEM201002C00074000	2020-09-21 12:03AM EDT	74.00	0.15	0.00	0.07	0.00	-	-	21	78.91%
NEM201002C00075000	2020-09-28 1:07PM EDT	75.00	0.02	0.00	0.04	0.00	-	150	367	78.13%
NEM201002C00080000	2020-09-30 10:05AM EDT	80.00	0.01	0.00	0.04	-0.01	-50.00%	1	171	104.69%
NEM201002C00085000	2020-09-28 10:46AM EDT	85.00	0.02	0.00	0.06	0.00	-	10	12	135.16%
NEM201002C00090000	2020-08-24 12:03AM EDT	90.00	0.30	0.00	0.00	0.00	-	-	0	50.00%
NEM201002C00095000	2020-08-31 9:30AM EDT	95.00	0.19	0.00	0.15	0.00	-	1	1	201.56%

PutsforOctober 2, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NEM201002P00050000	2020-09-28 11:29AM EDT	50.00	0.03	0.00	0.03	0.00	-	20	197	112.50%
NEM201002P00054000	2020-09-29 3:25PM EDT	54.00	0.01	0.00	0.03	0.00	-	1	21	79.69%
NEM201002P00055000	2020-09-28 2:06PM EDT	55.00	0.02	0.00	0.01	0.00	-	90	219	62.50%
NEM201002P00056000	2020-09-28 3:00PM EDT	56.00	0.02	0.00	0.04	0.00	-	56	54	67.19%
NEM201002P00057000	2020-09-28 2:27PM EDT	57.00	0.04	0.00	0.04	0.00	-	14	196	59.38%
NEM201002P00057500	2020-09-30 12:09PM EDT	57.50	0.02	0.00	0.04	-0.01	-33.33%	14	124	55.47%
NEM201002P00058000	2020-09-30 10:19AM EDT	58.00	0.03	0.00	0.04	-0.03	-50.00%	40	168	51.56%
NEM201002P00058500	2020-09-30 3:24PM EDT	58.50	0.04	0.02	0.04	-0.04	-50.00%	10	494	50.78%
NEM201002P00059000	2020-09-30 2:21PM EDT	59.00	0.03	0.03	0.05	-0.07	-70.00%	28	157	51.17%
NEM201002P00059500	2020-09-30 11:06AM EDT	59.50	0.07	0.00	0.07	-0.07	-50.00%	22	42	50.00%
NEM201002P00060000	2020-09-30 3:21PM EDT	60.00	0.07	0.06	0.08	-0.09	-56.25%	77	531	46.48%
NEM201002P00060500	2020-09-30 3:32PM EDT	60.50	0.10	0.09	0.11	-0.35	-77.78%	11	92	45.12%
NEM201002P00061000	2020-09-30 2:05PM EDT	61.00	0.11	0.12	0.15	-0.19	-63.33%	22	300	43.75%
NEM201002P00061500	2020-09-30 11:12AM EDT	61.50	0.19	0.17	0.20	-0.19	-50.00%	13	372	41.99%
NEM201002P00062000	2020-09-30 2:05PM EDT	62.00	0.24	0.27	0.28	-0.25	-51.02%	89	572	41.02%
NEM201002P00062500	2020-09-30 1:31PM EDT	62.50	0.36	0.39	0.42	-0.33	-47.83%	41	319	41.80%
NEM201002P00063000	2020-09-30 3:29PM EDT	63.00	0.55	0.57	0.60	-0.43	-43.88%	52	151	42.53%
NEM201002P00063500	2020-09-30 3:28PM EDT	63.50	0.78	0.76	0.80	-0.38	-32.76%	68	207	42.38%
NEM201002P00064000	2020-09-30 2:56PM EDT	64.00	1.01	1.05	1.10	-0.36	-26.28%	46	243	44.82%
NEM201002P00064500	2020-09-25 9:58AM EDT	64.50	3.62	1.34	1.53	0.00	-	15	36	51.37%
NEM201002P00065000	2020-09-30 12:37PM EDT	65.00	1.69	1.75	1.96	-0.76	-31.02%	5	234	51.95%
NEM201002P00065500	2020-09-30 2:15PM EDT	65.50	1.90	2.19	2.39	-2.58	-57.59%	4	32	56.54%
NEM201002P00066000	2020-09-30 3:22PM EDT	66.00	2.77	2.62	2.83	-0.55	-16.57%	215	232	60.35%
NEM201002P00066500	2020-09-24 3:39PM EDT	66.50	3.85	3.10	3.30	0.00	-	1	57	65.63%
NEM201002P00067000	2020-09-30 2:44PM EDT	67.00	3.57	3.60	3.80	-0.69	-16.20%	5	106	71.88%
NEM201002P00067500	2020-09-25 3:06PM EDT	67.50	6.13	4.10	4.25	0.00	-	10	41	76.47%
NEM201002P00068000	2020-09-28 3:43PM EDT	68.00	5.98	4.60	4.75	0.00	-	1	43	82.23%
NEM201002P00068500	2020-09-18 2:47PM EDT	68.50	4.00	5.10	5.30	0.00	-	1	7	89.36%
NEM201002P00069000	2020-09-23 12:14PM EDT	69.00	5.56	5.50	5.80	-2.25	-28.81%	4	4	91.60%
NEM201002P00069500	2020-09-18 1:45PM EDT	69.50	4.35	6.05	6.30	0.00	-	1	17	98.54%
NEM201002P00070000	2020-09-30 1:02PM EDT	70.00	6.25	6.55	6.80	-0.95	-13.19%	206	272	103.71%
NEM201002P00071000	2020-09-25 2:55PM EDT	71.00	9.75	7.50	7.75	0.00	-	10	10	110.16%
NEM201002P00072000	2020-09-25 2:47PM EDT	72.00	10.65	8.45	8.80	0.00	-	2	2	119.63%
NEM201002P00075000	2020-09-24 1:12PM EDT	75.00	13.45	11.35	11.90	0.00	-	-	8	146.09%

S&P/TSX16,136.54-74.98(-0.46%)

S&P 5003,370.50+35.03(+1.05%)

DOW27,844.41+391.75(+1.43%)

Newmont Corporation (NEM)

S&P/TSX
16,136.54
-74.98(-0.46%)

S&P 500
3,370.50
+35.03(+1.05%)

DOW
27,844.41
+391.75(+1.43%)