Canada markets close in 5 minutes

Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.88+1.10 (+1.76%)
As of 3:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM201002C000450002020-09-08 10:49AM EDT45.0019.9018.1018.650.00-200.00%
NEM201002C000500002020-09-29 1:46PM EDT50.0013.3513.2513.600.00-30350.00%
NEM201002C000550002020-09-24 1:23PM EDT55.006.878.308.500.00-15170.00%
NEM201002C000560002020-09-30 10:18AM EDT56.006.457.257.55-0.12-1.83%460.00%
NEM201002C000570002020-09-25 2:35PM EDT57.005.246.256.45+0.67+14.66%130.00%
NEM201002C000580002020-09-30 12:24PM EDT58.005.605.305.40+1.60+40.00%2170.00%
NEM201002C000590002020-09-30 12:38PM EDT59.004.734.354.55+1.53+47.81%370.00%
NEM201002C000595002020-09-28 11:58AM EDT59.502.593.804.050.00-1310.00%
NEM201002C000600002020-09-30 2:00PM EDT60.003.703.353.50+0.50+15.62%40940.00%
NEM201002C000605002020-09-28 12:36PM EDT60.502.602.953.100.00-1220.00%
NEM201002C000610002020-09-30 1:03PM EDT61.002.792.402.57+0.53+23.45%661850.00%
NEM201002C000615002020-09-30 1:54PM EDT61.502.331.952.06+0.58+33.14%661490.00%
NEM201002C000620002020-09-30 2:16PM EDT62.001.771.551.71+0.27+18.00%1353270.00%
NEM201002C000625002020-09-30 2:51PM EDT62.501.401.191.34-0.11-7.28%296240.00%
NEM201002C000630002020-09-30 3:24PM EDT63.000.890.920.93+0.02+2.30%8527913.87%
NEM201002C000635002020-09-30 3:04PM EDT63.500.770.650.69+0.16+26.23%13832520.80%
NEM201002C000640002020-09-30 2:28PM EDT64.000.600.430.46+0.14+30.43%6544822.46%
NEM201002C000645002020-09-30 3:12PM EDT64.500.370.300.34+0.03+8.82%14923725.88%
NEM201002C000650002020-09-30 3:24PM EDT65.000.230.200.22-0.01-4.17%322,05426.95%
NEM201002C000655002020-09-30 2:08PM EDT65.500.230.130.170.00-2119930.08%
NEM201002C000660002020-09-30 1:55PM EDT66.000.150.090.13-0.01-6.25%1139132.62%
NEM201002C000665002020-09-30 3:04PM EDT66.500.090.070.10-0.06-40.00%539234.96%
NEM201002C000670002020-09-30 3:02PM EDT67.000.070.050.07-0.02-22.22%1130536.33%
NEM201002C000675002020-09-29 2:57PM EDT67.500.040.040.06-0.02-33.33%18639.06%
NEM201002C000680002020-09-30 11:31AM EDT68.000.050.030.04-0.02-28.57%1726439.84%
NEM201002C000685002020-09-28 12:20PM EDT68.500.040.000.050.00-367045.31%
NEM201002C000690002020-09-28 1:40PM EDT69.000.070.000.050.00-249449.22%
NEM201002C000695002020-09-28 12:33PM EDT69.500.030.000.050.00-17752.73%
NEM201002C000700002020-09-30 12:07PM EDT70.000.030.000.04+0.01+50.00%437554.30%
NEM201002C000705002020-09-30 9:50AM EDT70.500.030.000.05-0.02-40.00%11653.13%
NEM201002C000710002020-09-25 3:49PM EDT71.000.040.000.040.00-104254.69%
NEM201002C000720002020-09-23 2:10PM EDT72.000.020.000.060.00-308864.84%
NEM201002C000725002020-09-18 11:49AM EDT72.500.190.000.050.00-173565.63%
NEM201002C000730002020-09-28 10:22AM EDT73.000.030.000.040.00-15167.19%
NEM201002C000740002020-09-21 12:03AM EDT74.000.150.000.070.00--2178.91%
NEM201002C000750002020-09-28 1:07PM EDT75.000.020.000.040.00-15036778.13%
NEM201002C000800002020-09-30 10:05AM EDT80.000.010.000.04-0.01-50.00%1171104.69%
NEM201002C000850002020-09-28 10:46AM EDT85.000.020.000.060.00-1012135.16%
NEM201002C000900002020-08-24 12:03AM EDT90.000.300.000.000.00--050.00%
NEM201002C000950002020-08-31 9:30AM EDT95.000.190.000.150.00-11201.56%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM201002P000500002020-09-28 11:29AM EDT50.000.030.000.030.00-20197112.50%
NEM201002P000540002020-09-29 3:25PM EDT54.000.010.000.030.00-12179.69%
NEM201002P000550002020-09-28 2:06PM EDT55.000.020.000.010.00-9021962.50%
NEM201002P000560002020-09-28 3:00PM EDT56.000.020.000.040.00-565467.19%
NEM201002P000570002020-09-28 2:27PM EDT57.000.040.000.040.00-1419659.38%
NEM201002P000575002020-09-30 12:09PM EDT57.500.020.000.04-0.01-33.33%1412455.47%
NEM201002P000580002020-09-30 10:19AM EDT58.000.030.000.04-0.03-50.00%4016851.56%
NEM201002P000585002020-09-30 3:24PM EDT58.500.040.020.04-0.04-50.00%1049450.78%
NEM201002P000590002020-09-30 2:21PM EDT59.000.030.030.05-0.07-70.00%2815751.17%
NEM201002P000595002020-09-30 11:06AM EDT59.500.070.000.07-0.07-50.00%224250.00%
NEM201002P000600002020-09-30 3:21PM EDT60.000.070.060.08-0.09-56.25%7753146.48%
NEM201002P000605002020-09-30 3:32PM EDT60.500.100.090.11-0.35-77.78%119245.12%
NEM201002P000610002020-09-30 2:05PM EDT61.000.110.120.15-0.19-63.33%2230043.75%
NEM201002P000615002020-09-30 11:12AM EDT61.500.190.170.20-0.19-50.00%1337241.99%
NEM201002P000620002020-09-30 2:05PM EDT62.000.240.270.28-0.25-51.02%8957241.02%
NEM201002P000625002020-09-30 1:31PM EDT62.500.360.390.42-0.33-47.83%4131941.80%
NEM201002P000630002020-09-30 3:29PM EDT63.000.550.570.60-0.43-43.88%5215142.53%
NEM201002P000635002020-09-30 3:28PM EDT63.500.780.760.80-0.38-32.76%6820742.38%
NEM201002P000640002020-09-30 2:56PM EDT64.001.011.051.10-0.36-26.28%4624344.82%
NEM201002P000645002020-09-25 9:58AM EDT64.503.621.341.530.00-153651.37%
NEM201002P000650002020-09-30 12:37PM EDT65.001.691.751.96-0.76-31.02%523451.95%
NEM201002P000655002020-09-30 2:15PM EDT65.501.902.192.39-2.58-57.59%43256.54%
NEM201002P000660002020-09-30 3:22PM EDT66.002.772.622.83-0.55-16.57%21523260.35%
NEM201002P000665002020-09-24 3:39PM EDT66.503.853.103.300.00-15765.63%
NEM201002P000670002020-09-30 2:44PM EDT67.003.573.603.80-0.69-16.20%510671.88%
NEM201002P000675002020-09-25 3:06PM EDT67.506.134.104.250.00-104176.47%
NEM201002P000680002020-09-28 3:43PM EDT68.005.984.604.750.00-14382.23%
NEM201002P000685002020-09-18 2:47PM EDT68.504.005.105.300.00-1789.36%
NEM201002P000690002020-09-23 12:14PM EDT69.005.565.505.80-2.25-28.81%4491.60%
NEM201002P000695002020-09-18 1:45PM EDT69.504.356.056.300.00-11798.54%
NEM201002P000700002020-09-30 1:02PM EDT70.006.256.556.80-0.95-13.19%206272103.71%
NEM201002P000710002020-09-25 2:55PM EDT71.009.757.507.750.00-1010110.16%
NEM201002P000720002020-09-25 2:47PM EDT72.0010.658.458.800.00-22119.63%
NEM201002P000750002020-09-24 1:12PM EDT75.0013.4511.3511.900.00--8146.09%