Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220128C00052000 | 2021-12-16 3:27PM EST | 52.00 | 7.09 | 8.30 | 8.75 | 0.00 | - | - | 20 | 0.00% |
| NEM220128C00053000 | 2021-12-16 11:47AM EST | 53.00 | 5.10 | 7.35 | 7.60 | 0.00 | - | 2 | 1 | 0.00% |
| NEM220128C00054000 | 2021-12-31 9:46AM EST | 54.00 | 8.07 | 6.40 | 6.65 | 0.00 | - | 2 | 0 | 0.00% |
| NEM220128C00055000 | 2021-12-31 9:30AM EST | 55.00 | 7.33 | 5.50 | 5.85 | 0.00 | - | 1 | 7 | 0.00% |
| NEM220128C00056000 | 2022-01-05 2:18PM EST | 56.00 | 5.23 | 4.60 | 4.80 | -1.04 | -16.59% | 1 | 24 | 0.00% |
| NEM220128C00057000 | 2022-01-03 1:03PM EST | 57.00 | 4.45 | 3.75 | 3.95 | 0.00 | - | 1 | 21 | 0.00% |
| NEM220128C00058000 | 2022-01-05 2:37PM EST | 58.00 | 3.48 | 3.00 | 3.25 | -0.19 | -5.18% | 1 | 54 | 0.00% |
| NEM220128C00059000 | 2022-01-05 2:39PM EST | 59.00 | 2.79 | 2.35 | 2.54 | -0.26 | -8.52% | 2 | 27 | 0.00% |
| NEM220128C00060000 | 2022-01-05 2:39PM EST | 60.00 | 2.19 | 1.81 | 2.07 | +0.22 | +11.17% | 3 | 108 | 0.00% |
| NEM220128C00061000 | 2022-01-05 10:07AM EST | 61.00 | 1.75 | 1.24 | 1.44 | +0.09 | +5.42% | 2 | 167 | 0.00% |
| NEM220128C00062000 | 2022-01-05 3:36PM EST | 62.00 | 1.03 | 0.94 | 1.07 | -0.24 | -18.90% | 5 | 145 | 0.00% |
| NEM220128C00063000 | 2022-01-05 2:37PM EST | 63.00 | 0.90 | 0.70 | 0.78 | -0.10 | -10.00% | 12 | 579 | 21.09% |
| NEM220128C00064000 | 2022-01-04 2:30PM EST | 64.00 | 0.72 | 0.46 | 0.56 | 0.00 | - | 1 | 52 | 26.95% |
| NEM220128C00065000 | 2022-01-05 3:45PM EST | 65.00 | 0.38 | 0.35 | 0.42 | -0.06 | -13.64% | 32 | 509 | 31.84% |
| NEM220128C00066000 | 2022-01-04 3:48PM EST | 66.00 | 0.32 | 0.25 | 0.30 | 0.00 | - | 6 | 29 | 35.16% |
| NEM220128C00067000 | 2022-01-05 3:19PM EST | 67.00 | 0.21 | 0.18 | 0.23 | -0.16 | -43.24% | 11 | 31 | 38.77% |
| NEM220128C00070000 | 2021-12-31 12:36PM EST | 70.00 | 0.20 | 0.01 | 0.17 | 0.00 | - | 2 | 10 | 52.73% |
| NEM220128C00075000 | 2022-01-04 3:18PM EST | 75.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 5 | 15 | 60.16% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220128P00045000 | 2021-12-20 9:33AM EST | 45.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 1 | 108.59% |
| NEM220128P00048000 | 2021-12-20 1:34PM EST | 48.00 | 0.19 | 0.02 | 0.00 | 0.00 | - | 1 | 4 | 78.13% |
| NEM220128P00049000 | 2021-12-14 12:21PM EST | 49.00 | 0.32 | 0.02 | 0.09 | 0.00 | - | - | 5 | 90.23% |
| NEM220128P00050000 | 2022-01-03 3:59PM EST | 50.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 22 | 83.98% |
| NEM220128P00051000 | 2022-01-03 12:51PM EST | 51.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 6 | 78.91% |
| NEM220128P00052000 | 2021-12-16 3:31PM EST | 52.00 | 0.47 | 0.04 | 0.12 | 0.00 | - | 1 | 7 | 76.17% |
| NEM220128P00053000 | 2022-01-03 12:51PM EST | 53.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 5 | 8 | 74.22% |
| NEM220128P00054000 | 2022-01-03 12:41PM EST | 54.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 1 | 94 | 72.27% |
| NEM220128P00055000 | 2022-01-05 3:46PM EST | 55.00 | 0.23 | 0.20 | 0.25 | +0.04 | +21.05% | 24 | 11 | 71.88% |
| NEM220128P00056000 | 2022-01-04 3:48PM EST | 56.00 | 0.32 | 0.30 | 0.39 | 0.00 | - | 5 | 18 | 72.66% |
| NEM220128P00057000 | 2022-01-05 2:11PM EST | 57.00 | 0.37 | 0.46 | 0.53 | -0.14 | -27.45% | 15 | 14 | 72.75% |
| NEM220128P00058000 | 2022-01-05 1:10PM EST | 58.00 | 0.55 | 0.71 | 0.79 | -0.15 | -21.43% | 20 | 39 | 75.39% |
| NEM220128P00059000 | 2022-01-04 10:41AM EST | 59.00 | 0.81 | 1.03 | 1.12 | 0.00 | - | 5 | 49 | 78.03% |
| NEM220128P00060000 | 2022-01-05 2:48PM EST | 60.00 | 1.34 | 1.39 | 1.55 | -0.08 | -5.63% | 21 | 49 | 80.71% |
| NEM220128P00061000 | 2022-01-03 2:39PM EST | 61.00 | 1.75 | 1.92 | 2.09 | 0.00 | - | 3 | 5 | 85.60% |
| NEM220128P00062000 | 2022-01-05 2:29PM EST | 62.00 | 2.24 | 2.55 | 2.74 | +0.02 | +0.90% | 10 | 13 | 91.50% |
| NEM220128P00063000 | 2021-12-23 10:42AM EST | 63.00 | 4.37 | 3.20 | 3.45 | 0.00 | - | 40 | 40 | 96.83% |
| NEM220128P00064000 | 2021-12-30 9:33AM EST | 64.00 | 3.60 | 4.00 | 4.25 | 0.00 | - | - | 1 | 104.10% |
| NEM220128P00066000 | 2021-12-22 9:42AM EST | 66.00 | 8.50 | 5.80 | 6.00 | 0.00 | - | 1 | 21 | 120.41% |
| NEM220128P00070000 | 2021-12-31 12:11PM EST | 70.00 | 8.65 | 9.60 | 9.85 | 0.00 | - | 15 | 17 | 152.88% |
