NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191206C000340002019-11-12 3:55PM EST34.002.915.906.200.00-260174.22%
NEM191206C000350002019-12-03 11:39AM EST35.004.104.855.250.00-200148.44%
NEM191206C000355002019-11-19 11:06AM EST35.502.714.404.800.00-10156.64%
NEM191206C000360002019-11-29 10:24AM EST36.002.333.904.100.00-1050.00%
NEM191206C000365002019-12-03 11:44AM EST36.502.653.453.650.00-40109.38%
NEM191206C000370002019-12-03 2:58PM EST37.002.232.933.150.00-650091.41%
NEM191206C000375002019-12-04 3:14PM EST37.501.792.442.580.00-443860.94%
NEM191206C000380002019-12-05 3:24PM EST38.002.041.992.05+0.94+85.45%212557.03%
NEM191206C000385002019-12-05 1:35PM EST38.501.501.491.56+0.59+64.84%993158.20%
NEM191206C000390002019-12-05 2:48PM EST39.001.140.991.07+0.69+153.33%10015,74245.70%
NEM191206C000395002019-12-05 2:36PM EST39.500.650.520.60+0.54+490.91%5511,79633.99%
NEM191206C000400002019-12-05 1:40PM EST40.000.260.200.24+0.17+188.89%29248228.71%
NEM191206C000405002019-12-05 3:59PM EST40.500.060.040.06+0.03+100.00%6531026.95%
NEM191206C000410002019-12-02 10:45AM EST41.000.040.000.040.00-2637.50%
NEM191206C000415002019-11-21 11:07AM EST41.500.060.000.080.00-12850.39%
NEM191206C000420002019-11-13 12:44PM EST42.000.040.000.130.00-2670.31%
NEM191206C000430002019-10-31 1:52PM EST43.000.280.000.040.00-848475.00%
NEM191206C000440002019-11-04 10:55AM EST44.000.150.000.160.00-11121.88%
NEM191206C000450002019-11-19 11:01AM EST45.000.010.000.130.00-22137.50%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191206P000320002019-11-18 12:13AM EST32.000.05-0.020.00--1196.88%
NEM191206P000345002019-11-18 9:34AM EST34.500.080.000.350.00-5105212.11%
NEM191206P000350002019-12-03 9:30AM EST35.000.080.000.450.00-20845210.16%
NEM191206P000355002019-11-26 3:57PM EST35.500.040.000.610.00-10253212.89%
NEM191206P000360002019-12-04 2:58PM EST36.000.010.000.130.00-5111128.91%
NEM191206P000365002019-12-02 10:46AM EST36.500.020.000.130.00-35412115.63%
NEM191206P000370002019-12-03 9:30AM EST37.000.010.000.090.00-7084693.75%
NEM191206P000375002019-12-03 12:43PM EST37.500.050.000.040.00-622,40568.75%
NEM191206P000380002019-12-04 1:13PM EST38.000.020.000.100.00-113,58369.53%
NEM191206P000385002019-12-05 9:36AM EST38.500.050.000.09+0.01+25.00%14,00353.91%
NEM191206P000390002019-12-05 1:14PM EST39.000.020.000.05-0.08-80.00%1084,09041.02%
NEM191206P000395002019-12-05 3:58PM EST39.500.050.040.08-0.40-88.89%1087530.86%