NEM - Newmont Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM200717C00040000 | 2020-06-22 6:42PM EDT | 40.00 | 15.39 | 20.80 | 22.15 | 0.00 | - | 2 | 1 | 206.25% |
| NEM200717C00045000 | 2020-07-08 3:14PM EDT | 45.00 | 18.27 | 16.20 | 17.15 | +3.54 | +24.03% | 7 | 75 | 158.79% |
| NEM200717C00049000 | 2020-07-01 1:23PM EDT | 49.00 | 11.40 | 11.20 | 13.80 | +11.40 | - | - | 11 | 173.24% |
| NEM200717C00050000 | 2020-07-09 10:45AM EDT | 50.00 | 12.41 | 11.75 | 12.10 | +2.47 | +24.85% | 4 | 589 | 81.64% |
| NEM200717C00051500 | 2020-06-23 9:53AM EDT | 51.50 | 7.70 | 10.30 | 10.50 | 0.00 | - | - | 0 | 64.06% |
| NEM200717C00052000 | 2020-06-30 12:22PM EDT | 52.00 | 9.95 | 9.75 | 9.95 | +9.95 | +1,326.67% | 2 | 2 | 73.83% |
| NEM200717C00053500 | 2020-06-26 10:15AM EDT | 53.50 | 5.30 | 8.30 | 8.55 | 0.00 | - | 10 | 87 | 58.98% |
| NEM200717C00054000 | 2020-07-08 1:16PM EDT | 54.00 | 9.45 | 7.80 | 8.05 | +3.00 | +46.51% | 3 | 6 | 55.86% |
| NEM200717C00054500 | 2020-07-09 11:52AM EDT | 54.50 | 7.45 | 7.35 | 7.55 | +1.43 | +23.75% | 2 | 3 | 56.84% |
| NEM200717C00055000 | 2020-07-10 3:18PM EDT | 55.00 | 6.86 | 6.80 | 7.05 | +1.38 | +25.18% | 28 | 1,391 | 64.75% |
| NEM200717C00055500 | 2020-07-09 12:28PM EDT | 55.50 | 6.55 | 6.40 | 6.55 | +6.55 | - | 1 | 27 | 53.32% |
| NEM200717C00056000 | 2020-07-09 11:05AM EDT | 56.00 | 5.85 | 5.90 | 6.05 | +1.50 | +34.48% | 2 | 14 | 57.03% |
| NEM200717C00056500 | 2020-07-08 1:56PM EDT | 56.50 | 6.75 | 5.40 | 5.60 | +2.20 | +48.35% | 6 | 24 | 56.93% |
| NEM200717C00057000 | 2020-07-10 3:40PM EDT | 57.00 | 4.97 | 4.95 | 5.15 | +0.72 | +16.94% | 10 | 49 | 56.15% |
| NEM200717C00057500 | 2020-06-30 3:34PM EDT | 57.50 | 4.80 | 4.50 | 4.70 | +0.85 | +21.52% | 4 | 24 | 54.79% |
| NEM200717C00058000 | 2020-07-10 3:17PM EDT | 58.00 | 4.10 | 4.05 | 4.15 | +0.65 | +18.84% | 5 | 108 | 47.56% |
| NEM200717C00058500 | 2020-07-09 1:43PM EDT | 58.50 | 3.99 | 3.60 | 3.80 | +0.89 | +28.71% | 5 | 123 | 50.78% |
| NEM200717C00059000 | 2020-07-10 10:21AM EDT | 59.00 | 3.60 | 3.20 | 3.40 | +0.73 | +25.44% | 1 | 245 | 50.29% |
| NEM200717C00059500 | 2020-07-10 2:10PM EDT | 59.50 | 2.85 | 2.85 | 2.98 | +0.23 | +8.78% | 5 | 159 | 48.29% |
| NEM200717C00060000 | 2020-07-10 3:56PM EDT | 60.00 | 2.50 | 2.46 | 2.60 | +0.11 | +4.60% | 343 | 5,609 | 47.27% |
| NEM200717C00060500 | 2020-07-10 10:15AM EDT | 60.50 | 2.44 | 2.16 | 2.25 | +0.29 | +13.49% | 13 | 632 | 46.58% |
| NEM200717C00061000 | 2020-07-10 3:54PM EDT | 61.00 | 1.89 | 1.85 | 1.92 | -0.21 | -10.00% | 47 | 517 | 45.75% |
| NEM200717C00061500 | 2020-07-10 3:55PM EDT | 61.50 | 1.57 | 1.58 | 1.66 | -0.33 | -17.37% | 217 | 147 | 46.34% |
| NEM200717C00062000 | 2020-07-10 3:59PM EDT | 62.00 | 1.35 | 1.35 | 1.53 | -0.35 | -20.59% | 534 | 684 | 50.20% |
| NEM200717C00062500 | 2020-07-10 3:58PM EDT | 62.50 | 1.15 | 1.14 | 1.20 | -0.39 | -25.32% | 57 | 104 | 46.83% |
| NEM200717C00063000 | 2020-07-10 3:58PM EDT | 63.00 | 1.00 | 0.95 | 1.01 | -0.43 | -30.07% | 287 | 1,510 | 47.07% |
| NEM200717C00063500 | 2020-07-10 3:03PM EDT | 63.50 | 0.84 | 0.79 | 0.87 | +0.84 | +8,400.01% | 82 | 55 | 48.24% |
| NEM200717C00064000 | 2020-07-10 3:36PM EDT | 64.00 | 0.67 | 0.65 | 0.68 | -0.44 | -39.64% | 105 | 448 | 46.88% |
| NEM200717C00064500 | 2020-07-10 3:26PM EDT | 64.50 | 0.58 | 0.53 | 0.60 | +0.58 | +1,450.00% | 42 | 64 | 48.73% |
| NEM200717C00065000 | 2020-07-10 3:54PM EDT | 65.00 | 0.45 | 0.44 | 0.50 | -0.38 | -45.78% | 661 | 6,737 | 49.32% |
| NEM200717C00065500 | 2020-07-10 1:03PM EDT | 65.50 | 0.38 | 0.36 | 0.40 | +0.38 | +1,900.00% | 29 | 23 | 49.12% |
| NEM200717C00066000 | 2020-07-10 3:59PM EDT | 66.00 | 0.33 | 0.32 | 0.36 | -0.45 | -57.69% | 108 | 603 | 50.10% |
| NEM200717C00066500 | 2020-07-10 3:51PM EDT | 66.50 | 0.27 | 0.25 | 0.29 | +0.27 | +192.86% | 11 | 73 | 50.00% |
| NEM200717C00067000 | 2020-07-10 3:54PM EDT | 67.00 | 0.23 | 0.20 | 0.26 | +0.23 | +2,300.00% | 47 | 78 | 51.07% |
| NEM200717C00067500 | 2020-07-10 3:51PM EDT | 67.50 | 0.18 | 0.16 | 0.22 | +0.18 | +120.00% | 10 | 17 | 51.66% |
| NEM200717C00068000 | 2020-07-10 3:23PM EDT | 68.00 | 0.16 | 0.13 | 0.19 | +0.16 | +1,600.00% | 33 | 26 | 52.54% |
| NEM200717C00069000 | 2020-07-10 3:42PM EDT | 69.00 | 0.11 | 0.09 | 0.13 | +0.11 | +1,100.00% | 6 | 5 | 53.71% |
| NEM200717C00070000 | 2020-07-10 3:14PM EDT | 70.00 | 0.07 | 0.06 | 0.09 | -0.26 | -78.79% | 131 | 4,380 | 55.08% |
| NEM200717C00071000 | 2020-07-10 1:35PM EDT | 71.00 | 0.07 | 0.05 | 0.09 | +0.07 | +175.00% | 2 | 21 | 59.38% |
| NEM200717C00075000 | 2020-07-09 3:20PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 3 | 4,220 | 66.80% |
| NEM200717C00080000 | 2020-07-10 12:31PM EDT | 80.00 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 6 | 1,520 | 82.81% |
| NEM200717C00085000 | 2020-07-08 3:00PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 20 | 411 | 50.00% |
| NEM200717C00090000 | 2020-07-06 11:04AM EDT | 90.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 4 | 31 | 135.16% |
| NEM200717C00095000 | 2020-06-29 11:39AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 7 | 4 | 50.00% |
| NEM200717C00100000 | 2020-06-22 3:51PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 50.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM200717P00030000 | 2020-07-07 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 1 | 41 | 231.25% |
| NEM200717P00035000 | 2020-06-30 3:35PM EDT | 35.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 203.13% |
| NEM200717P00040000 | 2020-06-29 2:34PM EDT | 40.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 2 | 47 | 159.38% |
| NEM200717P00045000 | 2020-07-10 3:58PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 14 | 2,071 | 90.63% |
| NEM200717P00049000 | 2020-07-09 2:53PM EDT | 49.00 | 0.01 | 0.00 | 0.09 | -0.20 | -95.24% | 2 | 46 | 88.28% |
| NEM200717P00050000 | 2020-07-10 3:58PM EDT | 50.00 | 0.05 | 0.01 | 0.05 | -0.16 | -76.19% | 22 | 2,199 | 76.95% |
| NEM200717P00051000 | 2020-07-07 3:24PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | -0.34 | -94.44% | 6 | 49 | 25.00% |
| NEM200717P00051500 | 2020-06-26 10:21AM EDT | 51.50 | 0.49 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 70.31% |
| NEM200717P00052000 | 2020-07-09 9:30AM EDT | 52.00 | 0.02 | 0.00 | 0.13 | -0.42 | -95.45% | 2 | 78 | 73.05% |
| NEM200717P00052500 | 2020-07-07 3:24PM EDT | 52.50 | 0.04 | 0.00 | 0.07 | -0.38 | -90.48% | 5 | 20 | 62.89% |
| NEM200717P00053000 | 2020-07-10 2:48PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | -0.52 | -96.30% | 20 | 263 | 25.00% |
| NEM200717P00053500 | 2020-07-10 1:32PM EDT | 53.50 | 0.02 | 0.00 | 0.05 | -0.85 | -97.70% | 4 | 93 | 53.91% |
| NEM200717P00054000 | 2020-07-10 3:54PM EDT | 54.00 | 0.04 | 0.03 | 0.06 | -0.60 | -93.75% | 66 | 143 | 55.86% |
| NEM200717P00054500 | 2020-07-10 1:33PM EDT | 54.50 | 0.04 | 0.04 | 0.07 | -0.76 | -95.00% | 9 | 2,507 | 54.30% |
| NEM200717P00055000 | 2020-07-10 3:55PM EDT | 55.00 | 0.07 | 0.06 | 0.08 | -0.84 | -92.31% | 49 | 2,231 | 53.52% |
| NEM200717P00055500 | 2020-07-10 1:33PM EDT | 55.50 | 0.07 | 0.06 | 0.10 | -0.87 | -92.55% | 2 | 124 | 51.56% |
| NEM200717P00056000 | 2020-07-10 3:37PM EDT | 56.00 | 0.10 | 0.08 | 0.12 | -1.06 | -91.38% | 159 | 2,674 | 50.39% |
| NEM200717P00056500 | 2020-07-10 1:34PM EDT | 56.50 | 0.12 | 0.09 | 0.15 | -1.27 | -91.37% | 11 | 130 | 51.47% |
| NEM200717P00057000 | 2020-07-10 3:20PM EDT | 57.00 | 0.17 | 0.08 | 0.19 | -1.27 | -88.19% | 56 | 290 | 50.78% |
| NEM200717P00057500 | 2020-07-10 1:48PM EDT | 57.50 | 0.21 | 0.19 | 0.23 | -1.43 | -87.20% | 15 | 97 | 49.41% |
| NEM200717P00058000 | 2020-07-10 3:59PM EDT | 58.00 | 0.28 | 0.24 | 0.29 | -1.50 | -84.27% | 270 | 1,513 | 48.73% |
| NEM200717P00058500 | 2020-07-10 2:03PM EDT | 58.50 | 0.36 | 0.31 | 0.36 | -1.75 | -82.94% | 45 | 323 | 47.85% |
| NEM200717P00059000 | 2020-07-10 3:28PM EDT | 59.00 | 0.41 | 0.39 | 0.45 | -1.81 | -81.53% | 150 | 332 | 47.27% |
| NEM200717P00059500 | 2020-07-10 3:49PM EDT | 59.50 | 0.55 | 0.49 | 0.55 | -1.95 | -78.00% | 12 | 358 | 46.29% |
| NEM200717P00060000 | 2020-07-10 3:59PM EDT | 60.00 | 0.64 | 0.59 | 0.68 | -2.33 | -78.45% | 137 | 5,474 | 45.80% |
| NEM200717P00060500 | 2020-07-10 3:43PM EDT | 60.50 | 0.86 | 0.78 | 0.85 | +0.86 | +2,866.67% | 261 | 82 | 45.90% |
| NEM200717P00061000 | 2020-07-10 3:44PM EDT | 61.00 | 1.06 | 0.97 | 1.04 | -3.44 | -76.44% | 48 | 233 | 45.75% |
| NEM200717P00061500 | 2020-07-10 11:57AM EDT | 61.50 | 1.29 | 1.18 | 1.26 | -3.26 | -71.65% | 28 | 115 | 45.70% |
| NEM200717P00062000 | 2020-07-10 3:37PM EDT | 62.00 | 1.53 | 1.43 | 1.52 | -3.27 | -68.12% | 363 | 186 | 46.09% |
| NEM200717P00062500 | 2020-07-10 3:20PM EDT | 62.50 | 1.85 | 1.72 | 1.84 | +1.85 | +1,321.43% | 50 | 108 | 47.46% |
| NEM200717P00063000 | 2020-07-10 11:15AM EDT | 63.00 | 2.05 | 2.04 | 2.17 | -3.05 | -59.80% | 11 | 1,515 | 48.44% |
| NEM200717P00063500 | 2020-07-10 11:15AM EDT | 63.50 | 2.40 | 2.38 | 2.48 | +2.40 | -7.69% | 21 | 104 | 47.90% |
| NEM200717P00064000 | 2020-07-10 3:53PM EDT | 64.00 | 2.84 | 2.72 | 2.84 | -3.98 | -58.36% | 145 | 87 | 48.34% |
| NEM200717P00064500 | 2020-07-09 11:04AM EDT | 64.50 | 3.52 | 3.10 | 3.30 | +3.52 | - | 10 | 14 | 51.81% |
| NEM200717P00065000 | 2020-07-10 3:33PM EDT | 65.00 | 3.62 | 3.50 | 3.65 | -2.89 | -44.39% | 25 | 243 | 50.49% |
| NEM200717P00066000 | 2020-07-10 3:19PM EDT | 66.00 | 4.53 | 4.40 | 4.55 | -2.96 | -39.52% | 5 | 9 | 50.88% |
| NEM200717P00069000 | 2020-07-09 10:11AM EDT | 69.00 | 5.90 | 7.20 | 7.45 | +5.90 | - | 2 | 1 | 62.11% |
| NEM200717P00070000 | 2020-07-08 11:17AM EDT | 70.00 | 6.58 | 8.10 | 8.30 | -8.12 | -55.24% | 10 | 74 | 55.66% |
| NEM200717P00075000 | 2020-07-02 10:44AM EDT | 75.00 | 13.30 | 13.05 | 13.25 | -7.93 | -37.35% | 1 | 35 | 68.75% |
| NEM200717P00080000 | 2020-06-22 6:42PM EDT | 80.00 | 24.90 | 16.55 | 19.85 | 0.00 | - | 10 | 10 | 100.78% |
© 2020 Verizon Media. All rights reserved.