NEM - Newmont Goldcorp Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 6, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM191206C00034000 | 2019-11-12 3:55PM EST | 34.00 | 2.91 | 5.90 | 6.20 | 0.00 | - | 26 | 0 | 174.22% |
| NEM191206C00035000 | 2019-12-03 11:39AM EST | 35.00 | 4.10 | 4.85 | 5.25 | 0.00 | - | 20 | 0 | 148.44% |
| NEM191206C00035500 | 2019-11-19 11:06AM EST | 35.50 | 2.71 | 4.40 | 4.80 | 0.00 | - | 1 | 0 | 156.64% |
| NEM191206C00036000 | 2019-11-29 10:24AM EST | 36.00 | 2.33 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 50.00% |
| NEM191206C00036500 | 2019-12-03 11:44AM EST | 36.50 | 2.65 | 3.45 | 3.65 | 0.00 | - | 4 | 0 | 109.38% |
| NEM191206C00037000 | 2019-12-03 2:58PM EST | 37.00 | 2.23 | 2.93 | 3.15 | 0.00 | - | 650 | 0 | 91.41% |
| NEM191206C00037500 | 2019-12-04 3:14PM EST | 37.50 | 1.79 | 2.44 | 2.58 | 0.00 | - | 44 | 38 | 60.94% |
| NEM191206C00038000 | 2019-12-05 3:24PM EST | 38.00 | 2.04 | 1.99 | 2.05 | +0.94 | +85.45% | 21 | 25 | 57.03% |
| NEM191206C00038500 | 2019-12-05 1:35PM EST | 38.50 | 1.50 | 1.49 | 1.56 | +0.59 | +64.84% | 99 | 31 | 58.20% |
| NEM191206C00039000 | 2019-12-05 2:48PM EST | 39.00 | 1.14 | 0.99 | 1.07 | +0.69 | +153.33% | 100 | 15,742 | 45.70% |
| NEM191206C00039500 | 2019-12-05 2:36PM EST | 39.50 | 0.65 | 0.52 | 0.60 | +0.54 | +490.91% | 551 | 1,796 | 33.99% |
| NEM191206C00040000 | 2019-12-05 1:40PM EST | 40.00 | 0.26 | 0.20 | 0.24 | +0.17 | +188.89% | 292 | 482 | 28.71% |
| NEM191206C00040500 | 2019-12-05 3:59PM EST | 40.50 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 65 | 310 | 26.95% |
| NEM191206C00041000 | 2019-12-02 10:45AM EST | 41.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 37.50% |
| NEM191206C00041500 | 2019-11-21 11:07AM EST | 41.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 28 | 50.39% |
| NEM191206C00042000 | 2019-11-13 12:44PM EST | 42.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 6 | 70.31% |
| NEM191206C00043000 | 2019-10-31 1:52PM EST | 43.00 | 0.28 | 0.00 | 0.04 | 0.00 | - | 84 | 84 | 75.00% |
| NEM191206C00044000 | 2019-11-04 10:55AM EST | 44.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 121.88% |
| NEM191206C00045000 | 2019-11-19 11:01AM EST | 45.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 137.50% |
PutsforDecember 6, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM191206P00032000 | 2019-11-18 12:13AM EST | 32.00 | 0.05 | - | 0.02 | 0.00 | - | - | 1 | 196.88% |
| NEM191206P00034500 | 2019-11-18 9:34AM EST | 34.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 5 | 105 | 212.11% |
| NEM191206P00035000 | 2019-12-03 9:30AM EST | 35.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 20 | 845 | 210.16% |
| NEM191206P00035500 | 2019-11-26 3:57PM EST | 35.50 | 0.04 | 0.00 | 0.61 | 0.00 | - | 10 | 253 | 212.89% |
| NEM191206P00036000 | 2019-12-04 2:58PM EST | 36.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 111 | 128.91% |
| NEM191206P00036500 | 2019-12-02 10:46AM EST | 36.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 35 | 412 | 115.63% |
| NEM191206P00037000 | 2019-12-03 9:30AM EST | 37.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 70 | 846 | 93.75% |
| NEM191206P00037500 | 2019-12-03 12:43PM EST | 37.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 62 | 2,405 | 68.75% |
| NEM191206P00038000 | 2019-12-04 1:13PM EST | 38.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 3,583 | 69.53% |
| NEM191206P00038500 | 2019-12-05 9:36AM EST | 38.50 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 1 | 4,003 | 53.91% |
| NEM191206P00039000 | 2019-12-05 1:14PM EST | 39.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 108 | 4,090 | 41.02% |
| NEM191206P00039500 | 2019-12-05 3:58PM EST | 39.50 | 0.05 | 0.04 | 0.08 | -0.40 | -88.89% | 108 | 75 | 30.86% |