NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190823C000320002019-08-13 9:30AM EDT32.007.106.707.850.00-88364.45%
NEM190823C000335002019-08-22 1:51PM EDT33.505.804.856.25-0.15-2.52%46282.81%
NEM190823C000345002019-07-23 11:06AM EDT34.505.542.336.150.00--1406.64%
NEM190823C000350002019-08-21 3:20PM EDT35.003.534.204.500.00-45173164.06%
NEM190823C000355002019-08-22 10:19AM EDT35.503.003.704.000.00-1010149.22%
NEM190823C000360002019-08-21 12:43PM EDT36.002.622.573.450.00-71,854117.58%
NEM190823C000365002019-08-13 2:25PM EDT36.501.902.052.990.00-214115.63%
NEM190823C000370002019-08-23 11:53AM EDT37.002.452.062.40+0.73+42.44%4910369.53%
NEM190823C000375002019-08-23 9:30AM EDT37.501.381.791.91+0.24+21.05%152061.72%
NEM190823C000380002019-08-23 2:12PM EDT38.001.281.241.46+0.63+96.92%2033761.72%
NEM190823C000385002019-08-23 1:47PM EDT38.500.860.750.95+0.54+168.75%1,1751,82743.36%
NEM190823C000390002019-08-23 1:34PM EDT39.000.350.330.48+0.27+337.50%5846130.47%
NEM190823C000395002019-08-23 1:47PM EDT39.500.090.040.07+0.04+80.00%1560014.84%
NEM190823C000400002019-08-23 2:02PM EDT40.000.010.000.080.00-551735.16%
NEM190823C000405002019-08-20 3:36PM EDT40.500.030.000.00+0.02+200.00%219712.50%
NEM190823C000410002019-08-16 11:09AM EDT41.000.010.000.65-0.03-75.00%132109.38%
NEM190823C000415002019-08-15 2:36PM EDT41.500.030.000.000.00-33825.00%
NEM190823C000420002019-08-08 11:51AM EDT42.000.220.000.000.00-16525.00%
NEM190823C000425002019-08-12 10:07AM EDT42.500.070.030.000.00-14875.00%
NEM190823C000430002019-08-05 3:37PM EDT43.000.030.000.000.00-1005850.00%
NEM190823C000445002019-07-29 12:12AM EDT44.500.130.000.500.00--1197.27%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190823P000300002019-08-19 12:08AM EDT30.000.03-0.500.00--166451.17%
NEM190823P000330002019-08-09 11:19AM EDT33.000.050.000.000.00-305150.00%
NEM190823P000335002019-07-29 12:12AM EDT33.500.100.000.090.00--1170.31%
NEM190823P000340002019-07-22 12:05AM EDT34.000.110.010.500.00--2234.77%
NEM190823P000345002019-07-30 10:52AM EDT34.500.110.030.500.00-52109220.31%
NEM190823P000350002019-08-14 12:30PM EDT35.000.100.000.000.00-224450.00%
NEM190823P000355002019-07-24 3:12PM EDT35.500.450.000.530.00-3705185.16%
NEM190823P000360002019-08-21 10:08AM EDT36.000.010.000.000.00-120950.00%
NEM190823P000365002019-08-20 1:47PM EDT36.500.040.000.000.00-1018650.00%
NEM190823P000370002019-08-22 3:57PM EDT37.000.010.000.00-0.02-66.67%46013,05725.00%
NEM190823P000375002019-08-23 11:34AM EDT37.500.010.000.00-0.03-75.00%2089325.00%
NEM190823P000380002019-08-23 12:18PM EDT38.000.030.000.07-0.09-75.00%3483157.81%
NEM190823P000385002019-08-23 12:36PM EDT38.500.030.140.19-0.20-86.96%1,2031,15159.18%
NEM190823P000390002019-08-23 1:18PM EDT39.000.050.360.10-0.48-90.57%306529.69%
NEM190823P000395002019-08-23 1:52PM EDT39.500.250.170.22-0.79-75.96%506618.16%
NEM190823P000400002019-08-23 11:32AM EDT40.000.520.620.73-1.04-66.67%3010039.45%
NEM190823P000405002019-08-22 9:40AM EDT40.500.981.051.28-0.86-46.74%11464.84%
NEM190823P000410002019-07-11 9:30AM EDT41.002.602.192.260.00--10148.83%
NEM190823P000420002019-07-22 12:05AM EDT42.003.121.114.900.00--0151.95%