NEM - Newmont Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200717C000400002020-06-22 6:42PM EDT40.0015.3920.6021.150.00-21191.41%
NEM200717C000450002020-07-13 3:00PM EDT45.0016.1515.6516.000.00-775117.19%
NEM200717C000490002020-07-01 1:23PM EDT49.0011.4011.5511.950.00--11123.83%
NEM200717C000500002020-07-14 10:53AM EDT50.0011.1010.5510.80-1.25-10.12%75870.00%
NEM200717C000515002020-06-23 9:53AM EDT51.507.709.109.600.00--079.69%
NEM200717C000520002020-07-10 3:59PM EDT52.009.958.608.850.00-2475.78%
NEM200717C000535002020-06-26 10:15AM EDT53.505.307.107.400.00-108773.83%
NEM200717C000540002020-07-13 3:25PM EDT54.005.806.656.900.00-804669.53%
NEM200717C000545002020-07-09 11:52AM EDT54.507.456.206.350.00-2355.86%
NEM200717C000550002020-07-13 3:56PM EDT55.003.725.605.85-1.00-21.19%101,39851.95%
NEM200717C000555002020-07-09 12:28PM EDT55.505.335.155.35-1.22-18.63%202748.05%
NEM200717C000560002020-07-13 12:35PM EDT56.005.694.704.850.00-324444.14%
NEM200717C000565002020-07-08 1:56PM EDT56.506.754.304.450.00-62452.93%
NEM200717C000570002020-07-10 3:40PM EDT57.003.063.803.95-2.24-42.26%35748.24%
NEM200717C000575002020-07-13 3:26PM EDT57.502.993.303.450.00-42843.36%
NEM200717C000580002020-07-14 10:45AM EDT58.003.002.923.05-0.84-21.87%511545.61%
NEM200717C000585002020-07-14 9:45AM EDT58.502.002.562.64+0.09+4.71%6518745.31%
NEM200717C000590002020-07-14 10:20AM EDT59.002.252.112.20-0.25-10.00%933742.29%
NEM200717C000595002020-07-13 3:26PM EDT59.502.071.811.88+0.50+31.85%2858943.95%
NEM200717C000600002020-07-14 11:50AM EDT60.001.621.501.54+0.46+39.66%3655,14343.07%
NEM200717C000605002020-07-14 9:30AM EDT60.501.341.231.29+0.39+41.05%2373144.53%
NEM200717C000610002020-07-14 11:56AM EDT61.001.021.001.06+0.30+41.67%14571245.31%
NEM200717C000615002020-07-14 11:31AM EDT61.500.930.780.82+0.33+55.00%19640444.34%
NEM200717C000620002020-07-14 9:39AM EDT62.000.750.640.67+0.27+56.25%15488345.61%
NEM200717C000625002020-07-14 11:53AM EDT62.500.560.490.52+0.16+40.00%14325045.70%
NEM200717C000630002020-07-14 11:56AM EDT63.000.420.400.42+0.09+27.27%2392,25546.97%
NEM200717C000635002020-07-14 11:45AM EDT63.500.400.320.37+0.13+48.15%1520849.81%
NEM200717C000640002020-07-14 11:03AM EDT64.000.280.240.28+0.06+27.27%26151549.71%
NEM200717C000645002020-07-14 9:30AM EDT64.500.250.200.23+0.03+13.64%1719550.10%
NEM200717C000650002020-07-14 11:43AM EDT65.000.190.170.19+0.03+18.75%796,85751.76%
NEM200717C000655002020-07-14 10:49AM EDT65.500.150.130.17-0.01-6.25%115953.32%
NEM200717C000660002020-07-14 11:25AM EDT66.000.140.110.14+0.03+27.27%10169854.69%
NEM200717C000665002020-07-14 10:15AM EDT66.500.090.090.12-0.01-10.00%4013556.25%
NEM200717C000670002020-07-14 10:57AM EDT67.000.080.080.10-0.01-11.11%1313557.81%
NEM200717C000675002020-07-14 9:30AM EDT67.500.080.070.09-0.04-33.33%62359.77%
NEM200717C000680002020-07-13 3:19PM EDT68.000.060.050.070.00-22421559.77%
NEM200717C000690002020-07-14 11:54AM EDT69.000.050.030.05+0.02+66.67%121161.72%
NEM200717C000700002020-07-14 11:33AM EDT70.000.030.020.04-0.01-25.00%154,26364.84%
NEM200717C000710002020-07-13 3:45PM EDT71.000.030.010.040.00-82567.97%
NEM200717C000750002020-07-09 3:20PM EDT75.000.030.000.01+0.02+200.00%24,21671.88%
NEM200717C000800002020-07-13 10:11AM EDT80.000.010.000.010.00-51,52093.75%
NEM200717C000850002020-07-08 3:00PM EDT85.000.010.000.010.00-20411112.50%
NEM200717C000900002020-07-06 11:04AM EDT90.000.010.000.040.00-431146.88%
NEM200717C000950002020-06-29 11:39AM EDT95.000.010.000.040.00-74165.63%
NEM200717C001000002020-06-22 3:51PM EDT100.000.020.000.040.00-1569181.25%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200717P000300002020-07-07 10:04AM EDT30.000.010.000.050.00-141271.88%
NEM200717P000350002020-06-30 3:35PM EDT35.000.010.000.050.00-12215.63%
NEM200717P000400002020-06-29 2:34PM EDT40.000.010.000.050.00-247168.75%
NEM200717P000450002020-07-13 2:12PM EDT45.000.020.000.010.00-102,067103.13%
NEM200717P000490002020-07-09 2:53PM EDT49.000.010.000.050.00-24692.97%
NEM200717P000500002020-07-13 2:12PM EDT50.000.030.000.03-0.01-25.00%12,19979.69%
NEM200717P000510002020-07-13 12:20PM EDT51.000.020.000.020.00-44568.75%
NEM200717P000515002020-06-26 10:21AM EDT51.500.490.000.040.00-1171.88%
NEM200717P000520002020-07-09 9:30AM EDT52.000.020.000.000.00-17825.00%
NEM200717P000525002020-07-10 3:59PM EDT52.500.040.000.040.00-52064.84%
NEM200717P000530002020-07-13 3:45PM EDT53.000.010.000.040.00-10316860.94%
NEM200717P000535002020-07-10 1:32PM EDT53.500.020.000.040.00-49257.03%
NEM200717P000540002020-07-13 10:40AM EDT54.000.050.010.05+0.02+66.67%623957.03%
NEM200717P000545002020-07-13 3:53PM EDT54.500.070.010.050.00-492,46053.13%
NEM200717P000550002020-07-14 11:51AM EDT55.000.020.010.04-0.08-80.00%722,33951.95%
NEM200717P000555002020-07-14 11:52AM EDT55.500.040.030.05-0.01-20.00%7311750.00%
NEM200717P000560002020-07-14 10:36AM EDT56.000.060.050.09-0.14-70.00%372,77951.95%
NEM200717P000565002020-07-14 10:34AM EDT56.500.110.070.12-0.02-15.38%1023350.98%
NEM200717P000570002020-07-14 10:47AM EDT57.000.130.110.15-0.19-59.38%2441749.02%
NEM200717P000575002020-07-13 3:46PM EDT57.500.260.160.22-0.20-43.48%111949.61%
NEM200717P000580002020-07-14 11:20AM EDT58.000.240.240.26-0.37-60.66%381,67346.88%
NEM200717P000585002020-07-14 11:52AM EDT58.500.310.330.38-0.44-58.67%2934648.05%
NEM200717P000590002020-07-14 11:19AM EDT59.000.440.440.48-0.54-55.10%24459346.68%
NEM200717P000595002020-07-14 11:20AM EDT59.500.540.610.64-0.61-53.04%2964847.02%
NEM200717P000600002020-07-14 11:51AM EDT60.000.760.790.84-0.74-49.33%1325,31247.66%
NEM200717P000605002020-07-13 3:26PM EDT60.501.691.031.08-0.13-7.14%441348.54%
NEM200717P000610002020-07-14 10:44AM EDT61.001.341.311.33-0.80-37.38%1050548.44%
NEM200717P000615002020-07-13 3:27PM EDT61.501.941.541.600.00-5813347.95%
NEM200717P000620002020-07-13 3:54PM EDT62.002.831.871.94-0.04-1.39%553149.02%
NEM200717P000625002020-07-13 3:53PM EDT62.503.302.252.270.00-3917248.44%
NEM200717P000630002020-07-13 2:14PM EDT63.003.352.702.78-0.20-5.63%11,52253.22%
NEM200717P000635002020-07-10 11:15AM EDT63.503.853.103.150.00-1312253.32%
NEM200717P000640002020-07-13 12:26PM EDT64.002.883.453.600.00-8329953.03%
NEM200717P000645002020-07-09 11:04AM EDT64.503.523.954.100.00-101458.01%
NEM200717P000650002020-07-13 10:20AM EDT65.005.324.454.55+1.23+30.07%327061.13%
NEM200717P000660002020-07-10 3:19PM EDT66.004.535.305.450.00-51260.55%
NEM200717P000665002020-07-10 11:57AM EDT66.504.855.855.950.00-1166.60%
NEM200717P000690002020-07-09 10:11AM EDT69.005.908.158.400.00-2170.51%
NEM200717P000700002020-07-08 11:17AM EDT70.006.589.059.300.00-107480.86%
NEM200717P000750002020-07-02 10:44AM EDT75.0013.3014.0514.500.00-135105.86%
NEM200717P000800002020-06-22 6:42PM EDT80.0024.9019.0519.500.00-1010132.03%