Canada Markets open in 9 hrs 4 mins

Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.17+1.50 (+2.51%)
At close: 04:00PM EDT
61.33 +0.04 (+0.06%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM230120C000300002021-12-27 12:16PM EDT30.0030.2030.1031.650.00-66561.23%
NEM230120C000325002021-12-07 4:29PM EDT32.5023.9927.5028.300.00-820.00%
NEM230120C000350002021-12-23 3:28PM EDT35.0024.5025.1525.500.00-25070.00%
NEM230120C000375002021-12-14 2:08PM EDT37.5019.3622.8024.150.00-11144.48%
NEM230120C000400002022-01-04 4:34PM EDT40.0020.8620.5020.950.00-101,3080.00%
NEM230120C000425002021-12-23 4:34PM EDT42.5017.7918.1518.500.00-5160.00%
NEM230120C000450002022-01-04 10:53AM EDT45.0016.9316.1016.400.00-138725.73%
NEM230120C000475002021-12-27 10:49AM EDT47.5013.8514.1014.450.00-29030.18%
NEM230120C000500002022-01-05 4:30PM EDT50.0012.5512.2512.60-0.20-1.57%949331.89%
NEM230120C000525002022-01-04 12:40PM EDT52.5011.3010.6511.050.00-116734.00%
NEM230120C000550002022-01-04 11:13AM EDT55.009.769.159.500.00-104,08634.49%
NEM230120C000575002022-01-05 1:23PM EDT57.508.807.858.20+0.35+4.14%21,28535.35%
NEM230120C000600002022-01-05 4:33PM EDT60.006.886.707.05-0.12-1.71%602,58236.05%
NEM230120C000625002022-01-05 4:54PM EDT62.505.905.755.95-0.25-4.07%1792136.12%
NEM230120C000650002022-01-05 4:56PM EDT65.005.004.855.050.00-541,92536.49%
NEM230120C000675002022-01-04 10:30AM EDT67.504.504.104.400.00-102,05837.54%
NEM230120C000700002022-01-05 3:28PM EDT70.003.853.503.65-0.05-1.28%458,15637.37%
NEM230120C000750002022-01-05 4:20PM EDT75.002.662.482.73-0.09-3.27%244,58138.77%
NEM230120C000800002022-01-05 3:37PM EDT80.002.021.872.03-0.05-2.42%107,12839.81%
NEM230120C000850002022-01-04 3:56PM EDT85.001.551.371.510.00-11,56540.65%
NEM230120C000900002022-01-03 3:07PM EDT90.001.151.041.140.00-121,41241.53%
NEM230120C000950002022-01-03 11:22AM EDT95.000.950.770.880.00-141242.48%
NEM230120C001000002022-01-05 12:25PM EDT100.000.730.600.69+0.01+1.39%101,84043.41%
NEM230120C001050002021-12-30 4:04PM EDT105.000.590.460.550.00-37057544.34%
NEM230120C001100002022-01-05 4:52PM EDT110.000.390.370.64-0.05-11.36%4072248.63%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM230120P000275002021-12-02 11:49AM EDT27.500.350.060.220.00-11154.10%
NEM230120P000300002021-12-15 2:11PM EDT30.000.430.100.390.00-137453.61%
NEM230120P000325002021-12-27 11:05AM EDT32.500.400.300.430.00-206,14552.15%
NEM230120P000350002021-12-27 10:30AM EDT35.000.690.480.560.00-5078950.64%
NEM230120P000375002022-01-03 1:33PM EDT37.500.750.690.790.00-84850.39%
NEM230120P000400002022-01-03 12:06PM EDT40.001.000.971.090.00-12,47049.34%
NEM230120P000425002022-01-05 3:45PM EDT42.501.441.301.52+0.08+5.88%212,31948.95%
NEM230120P000450002022-01-05 3:13PM EDT45.001.891.912.03+0.09+5.00%512,90248.36%
NEM230120P000475002022-01-03 4:36PM EDT47.502.452.532.620.00-5891347.57%
NEM230120P000500002022-01-04 12:32PM EDT50.003.153.303.400.00-76,92447.41%
NEM230120P000525002022-01-04 2:16PM EDT52.504.054.204.350.00-81,65547.56%
NEM230120P000550002022-01-05 2:59PM EDT55.004.955.305.40-0.35-6.60%64,01847.49%
NEM230120P000575002022-01-04 3:48PM EDT57.506.306.506.750.00-1085748.44%
NEM230120P000600002022-01-05 2:55PM EDT60.007.347.858.00-0.31-4.05%101,83948.06%
NEM230120P000625002022-01-03 11:35AM EDT62.508.959.159.500.00-220648.45%
NEM230120P000650002021-12-31 4:01PM EDT65.0010.2510.8011.100.00-267448.78%
NEM230120P000675002022-01-05 4:10PM EDT67.5012.7012.5512.95-2.51-16.50%2029749.95%
NEM230120P000700002022-01-05 11:52AM EDT70.0014.0514.4514.85+0.19+1.37%21,41050.92%
NEM230120P000750002022-01-05 12:32PM EDT75.0018.0018.4519.10-0.10-0.55%221,54252.30%
NEM230120P000800002022-01-03 11:29AM EDT80.0021.7522.7523.150.00-243153.72%
NEM230120P000850002021-12-15 4:16PM EDT85.0033.1527.1527.900.00-74056.59%
NEM230120P000900002021-12-30 1:00PM EDT90.0031.2031.8032.350.00-73058.50%
NEM230120P000950002021-11-30 11:10AM EDT95.0041.1035.9036.300.00-27655.63%
NEM230120P001000002021-11-30 2:35PM EDT100.0047.4040.4540.800.00-2513155.44%
NEM230120P001050002021-12-23 1:32PM EDT105.0047.0045.2547.750.00-1512566.41%
NEM230120P001100002021-12-09 11:23AM EDT110.0055.4049.9551.800.00-115164.53%