NEM - Newmont Goldcorp Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM191018C00032000 | 2019-09-11 2:36PM EDT | 32.00 | 6.70 | 4.40 | 6.85 | 0.00 | - | 1 | 5 | 50.00% |
| NEM191018C00033000 | 2019-09-10 10:05AM EDT | 33.00 | 5.41 | 2.67 | 5.85 | 0.00 | - | 10 | 11 | 166.02% |
| NEM191018C00034000 | 2019-10-11 3:05PM EDT | 34.00 | 3.69 | 2.15 | 4.55 | -1.26 | -25.45% | 6 | 946 | 125.88% |
| NEM191018C00035000 | 2019-10-11 3:07PM EDT | 35.00 | 2.70 | 0.76 | 4.65 | -1.30 | -32.50% | 11 | 98 | 171.09% |
| NEM191018C00036000 | 2019-10-11 2:13PM EDT | 36.00 | 1.80 | 1.58 | 1.75 | -1.10 | -37.93% | 10 | 114 | 33.89% |
| NEM191018C00036500 | 2019-10-03 10:47AM EDT | 36.50 | 2.47 | 1.22 | 1.30 | 0.00 | - | - | 2 | 30.27% |
| NEM191018C00037000 | 2019-10-11 11:26AM EDT | 37.00 | 1.15 | 0.88 | 0.94 | -0.70 | -37.84% | 1 | 521 | 30.27% |
| NEM191018C00037500 | 2019-10-11 3:30PM EDT | 37.50 | 0.64 | 0.59 | 0.62 | -0.73 | -53.28% | 128 | 89 | 29.00% |
| NEM191018C00038000 | 2019-10-11 3:19PM EDT | 38.00 | 0.39 | 0.36 | 0.39 | -0.81 | -64.29% | 200 | 1,094 | 28.91% |
| NEM191018C00038500 | 2019-10-11 3:34PM EDT | 38.50 | 0.24 | 0.21 | 0.24 | -0.69 | -74.19% | 175 | 185 | 29.59% |
| NEM191018C00039000 | 2019-10-11 3:49PM EDT | 39.00 | 0.13 | 0.12 | 0.14 | -0.50 | -79.37% | 399 | 1,922 | 30.08% |
| NEM191018C00039500 | 2019-10-10 2:41PM EDT | 39.50 | 0.12 | 0.07 | 0.09 | -0.29 | -70.73% | 30 | 572 | 31.84% |
| NEM191018C00040000 | 2019-10-11 3:16PM EDT | 40.00 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 213 | 6,791 | 33.99% |
| NEM191018C00040500 | 2019-10-11 1:47PM EDT | 40.50 | 0.05 | 0.00 | 0.08 | -0.06 | -54.55% | 25 | 659 | 41.80% |
| NEM191018C00041000 | 2019-10-11 3:16PM EDT | 41.00 | 0.02 | 0.01 | 0.05 | -0.07 | -77.78% | 12 | 6,435 | 42.19% |
| NEM191018C00041500 | 2019-10-11 12:07PM EDT | 41.50 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 7 | 97 | 46.88% |
| NEM191018C00042000 | 2019-10-10 12:39PM EDT | 42.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 13 | 1,810 | 63.28% |
| NEM191018C00042500 | 2019-09-24 1:24PM EDT | 42.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 24 | 67.58% |
| NEM191018C00043000 | 2019-10-03 11:37AM EDT | 43.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 11 | 840 | 63.67% |
| NEM191018C00043500 | 2019-09-23 3:11PM EDT | 43.50 | 0.21 | 0.00 | 0.23 | 0.00 | - | - | 10 | 75.59% |
| NEM191018C00044000 | 2019-10-04 12:23PM EDT | 44.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 7 | 1,065 | 79.30% |
| NEM191018C00045000 | 2019-10-07 3:46PM EDT | 45.00 | 0.66 | 0.00 | 0.20 | +0.64 | +3,200.00% | 2 | 1,172 | 85.94% |
| NEM191018C00045500 | 2019-09-24 10:40AM EDT | 45.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 7 | 89.45% |
| NEM191018C00046000 | 2019-09-30 12:24PM EDT | 46.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 13 | 310 | 92.19% |
| NEM191018C00047000 | 2019-10-08 11:58AM EDT | 47.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 243 | 97.66% |
| NEM191018C00048000 | 2019-08-29 3:10PM EDT | 48.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 2 | 0 | 95.31% |
| NEM191018C00049000 | 2019-10-01 12:49PM EDT | 49.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 211 | 107.03% |
| NEM191018C00050000 | 2019-09-30 1:06PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 105 | 110.16% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM191018P00030000 | 2019-08-15 10:34AM EDT | 30.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 91.41% |
| NEM191018P00031000 | 2019-10-08 2:32PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| NEM191018P00032000 | 2019-09-24 12:12PM EDT | 32.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 53 | 68.75% |
| NEM191018P00032500 | 2019-09-27 1:51PM EDT | 32.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 64.84% |
| NEM191018P00033000 | 2019-09-30 12:24PM EDT | 33.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 7 | 53 | 58.98% |
| NEM191018P00034000 | 2019-10-08 11:43AM EDT | 34.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 10 | 3,148 | 48.83% |
| NEM191018P00034500 | 2019-10-03 3:51PM EDT | 34.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 80 | 100 | 44.92% |
| NEM191018P00035000 | 2019-10-10 10:11AM EDT | 35.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 8 | 3,639 | 35.55% |
| NEM191018P00035500 | 2019-10-07 12:28PM EDT | 35.50 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 363 | 31.64% |
| NEM191018P00036000 | 2019-10-11 3:20PM EDT | 36.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 9 | 1,363 | 30.08% |
| NEM191018P00036500 | 2019-10-11 3:17PM EDT | 36.50 | 0.15 | 0.14 | 0.15 | +0.07 | +87.50% | 79 | 93 | 28.13% |
| NEM191018P00037000 | 2019-10-11 3:50PM EDT | 37.00 | 0.30 | 0.26 | 0.29 | +0.19 | +172.73% | 129 | 1,507 | 28.52% |
| NEM191018P00037500 | 2019-10-11 3:42PM EDT | 37.50 | 0.49 | 0.45 | 0.49 | +0.33 | +206.25% | 785 | 515 | 28.52% |
| NEM191018P00038000 | 2019-10-11 3:56PM EDT | 38.00 | 0.77 | 0.72 | 0.76 | +0.49 | +175.00% | 1,223 | 13,382 | 28.42% |
| NEM191018P00038500 | 2019-10-11 3:35PM EDT | 38.50 | 1.01 | 1.07 | 1.11 | +0.58 | +134.88% | 79 | 363 | 29.00% |
| NEM191018P00039000 | 2019-10-11 3:56PM EDT | 39.00 | 1.53 | 1.46 | 1.53 | +0.89 | +139.06% | 73 | 1,813 | 30.86% |
| NEM191018P00039500 | 2019-10-10 1:46PM EDT | 39.50 | 1.46 | 0.53 | 2.11 | +0.52 | +55.32% | 10 | 578 | 43.75% |
| NEM191018P00040000 | 2019-10-08 1:26PM EDT | 40.00 | 1.51 | 1.88 | 3.75 | 0.00 | - | 2 | 3,812 | 65.04% |
| NEM191018P00040500 | 2019-09-27 9:42AM EDT | 40.50 | 2.95 | 1.17 | 4.55 | 0.00 | - | 2 | 51 | 144.63% |
| NEM191018P00041000 | 2019-10-10 3:58PM EDT | 41.00 | 3.07 | 1.67 | 4.00 | +0.85 | +38.29% | 10 | 205 | 91.41% |
| NEM191018P00042000 | 2019-09-27 2:35PM EDT | 42.00 | 3.64 | 2.33 | 5.80 | 0.00 | - | 1 | 11 | 154.39% |
| NEM191018P00042500 | 2019-09-26 12:01PM EDT | 42.50 | 3.40 | 2.79 | 5.95 | 0.00 | - | - | 0 | 140.63% |