NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191018C000320002019-09-11 2:36PM EDT32.006.704.406.850.00-1550.00%
NEM191018C000330002019-09-10 10:05AM EDT33.005.412.675.850.00-1011166.02%
NEM191018C000340002019-10-11 3:05PM EDT34.003.692.154.55-1.26-25.45%6946125.88%
NEM191018C000350002019-10-11 3:07PM EDT35.002.700.764.65-1.30-32.50%1198171.09%
NEM191018C000360002019-10-11 2:13PM EDT36.001.801.581.75-1.10-37.93%1011433.89%
NEM191018C000365002019-10-03 10:47AM EDT36.502.471.221.300.00--230.27%
NEM191018C000370002019-10-11 11:26AM EDT37.001.150.880.94-0.70-37.84%152130.27%
NEM191018C000375002019-10-11 3:30PM EDT37.500.640.590.62-0.73-53.28%1288929.00%
NEM191018C000380002019-10-11 3:19PM EDT38.000.390.360.39-0.81-64.29%2001,09428.91%
NEM191018C000385002019-10-11 3:34PM EDT38.500.240.210.24-0.69-74.19%17518529.59%
NEM191018C000390002019-10-11 3:49PM EDT39.000.130.120.14-0.50-79.37%3991,92230.08%
NEM191018C000395002019-10-10 2:41PM EDT39.500.120.070.09-0.29-70.73%3057231.84%
NEM191018C000400002019-10-11 3:16PM EDT40.000.050.050.06-0.20-80.00%2136,79133.99%
NEM191018C000405002019-10-11 1:47PM EDT40.500.050.000.08-0.06-54.55%2565941.80%
NEM191018C000410002019-10-11 3:16PM EDT41.000.020.010.05-0.07-77.78%126,43542.19%
NEM191018C000415002019-10-11 12:07PM EDT41.500.020.000.05-0.06-75.00%79746.88%
NEM191018C000420002019-10-10 12:39PM EDT42.000.040.000.260.00-131,81063.28%
NEM191018C000425002019-09-24 1:24PM EDT42.500.210.000.250.00--2467.58%
NEM191018C000430002019-10-03 11:37AM EDT43.000.030.010.130.00-1184063.67%
NEM191018C000435002019-09-23 3:11PM EDT43.500.210.000.230.00--1075.59%
NEM191018C000440002019-10-04 12:23PM EDT44.000.010.000.220.00-71,06579.30%
NEM191018C000450002019-10-07 3:46PM EDT45.000.660.000.20+0.64+3,200.00%21,17285.94%
NEM191018C000455002019-09-24 10:40AM EDT45.500.070.000.190.00--789.45%
NEM191018C000460002019-09-30 12:24PM EDT46.000.030.000.180.00-1331092.19%
NEM191018C000470002019-10-08 11:58AM EDT47.000.030.000.160.00-324397.66%
NEM191018C000480002019-08-29 3:10PM EDT48.000.120.010.080.00-2095.31%
NEM191018C000490002019-10-01 12:49PM EDT49.000.030.000.120.00--211107.03%
NEM191018C000500002019-09-30 1:06PM EDT50.000.020.000.100.00-15105110.16%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191018P000300002019-08-15 10:34AM EDT30.000.050.000.080.00-5091.41%
NEM191018P000310002019-10-08 2:32PM EDT31.000.010.000.000.00-32750.00%
NEM191018P000320002019-09-24 12:12PM EDT32.000.020.000.080.00-25368.75%
NEM191018P000325002019-09-27 1:51PM EDT32.500.050.000.090.00-2264.84%
NEM191018P000330002019-09-30 12:24PM EDT33.000.040.000.090.00-75358.98%
NEM191018P000340002019-10-08 11:43AM EDT34.000.030.000.05+0.02+200.00%103,14848.83%
NEM191018P000345002019-10-03 3:51PM EDT34.500.060.000.060.00-8010044.92%
NEM191018P000350002019-10-10 10:11AM EDT35.000.040.020.04+0.02+100.00%83,63935.55%
NEM191018P000355002019-10-07 12:28PM EDT35.500.080.030.050.00-136331.64%
NEM191018P000360002019-10-11 3:20PM EDT36.000.090.070.09+0.02+28.57%91,36330.08%
NEM191018P000365002019-10-11 3:17PM EDT36.500.150.140.15+0.07+87.50%799328.13%
NEM191018P000370002019-10-11 3:50PM EDT37.000.300.260.29+0.19+172.73%1291,50728.52%
NEM191018P000375002019-10-11 3:42PM EDT37.500.490.450.49+0.33+206.25%78551528.52%
NEM191018P000380002019-10-11 3:56PM EDT38.000.770.720.76+0.49+175.00%1,22313,38228.42%
NEM191018P000385002019-10-11 3:35PM EDT38.501.011.071.11+0.58+134.88%7936329.00%
NEM191018P000390002019-10-11 3:56PM EDT39.001.531.461.53+0.89+139.06%731,81330.86%
NEM191018P000395002019-10-10 1:46PM EDT39.501.460.532.11+0.52+55.32%1057843.75%
NEM191018P000400002019-10-08 1:26PM EDT40.001.511.883.750.00-23,81265.04%
NEM191018P000405002019-09-27 9:42AM EDT40.502.951.174.550.00-251144.63%
NEM191018P000410002019-10-10 3:58PM EDT41.003.071.674.00+0.85+38.29%1020591.41%
NEM191018P000420002019-09-27 2:35PM EDT42.003.642.335.800.00-111154.39%
NEM191018P000425002019-09-26 12:01PM EDT42.503.402.795.950.00--0140.63%