NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191018C000320002019-09-11 2:36PM EDT32.006.704.406.850.00-15314.06%
NEM191018C000330002019-09-10 10:05AM EDT33.005.412.675.850.00-1011275.78%
NEM191018C000340002019-10-18 2:50PM EDT34.004.354.354.50+0.01+0.23%920126.56%
NEM191018C000350002019-10-17 3:48PM EDT35.003.403.053.250.00-2640.00%
NEM191018C000360002019-10-18 2:21PM EDT36.002.412.372.43+0.02+0.84%500.00%
NEM191018C000365002019-10-03 10:47AM EDT36.502.471.842.010.00--067.19%
NEM191018C000370002019-10-18 2:50PM EDT37.001.421.391.45-0.08-5.33%11300.00%
NEM191018C000375002019-10-18 2:30PM EDT37.500.870.880.96-0.05-5.43%600.00%
NEM191018C000380002019-10-18 10:36AM EDT38.000.240.220.26-0.24-50.00%2651,6060.00%
NEM191018C000385002019-10-18 2:43PM EDT38.500.040.010.03-0.14-77.78%16905.47%
NEM191018C000390002019-10-18 1:09PM EDT39.000.010.000.01-0.04-80.00%41017.19%
NEM191018C000395002019-10-17 11:46AM EDT39.500.030.000.130.00-316058.98%
NEM191018C000400002019-10-17 2:17PM EDT40.000.010.000.010.00-37040.63%
NEM191018C000405002019-10-17 10:11AM EDT40.500.020.000.040.00-359057.03%
NEM191018C000410002019-10-18 1:52PM EDT41.000.010.000.010.00-11053.13%
NEM191018C000415002019-10-11 12:07PM EDT41.500.020.000.130.00-7098.44%
NEM191018C000420002019-10-14 3:20PM EDT42.000.040.000.040.00-31,80987.50%
NEM191018C000425002019-09-26 12:53PM EDT42.500.210.000.130.00--24121.88%
NEM191018C000430002019-10-17 1:42PM EDT43.000.010.000.010.00-173687.50%
NEM191018C000435002019-09-23 3:11PM EDT43.500.210.000.140.00-100145.31%
NEM191018C000440002019-10-04 12:23PM EDT44.000.010.000.040.00-71,064125.00%
NEM191018C000450002019-10-14 3:17PM EDT45.000.100.000.040.00-10142.19%
NEM191018C000455002019-09-24 10:40AM EDT45.500.070.000.130.00--7182.81%
NEM191018C000460002019-10-17 10:58AM EDT46.000.030.000.040.00-1309159.38%
NEM191018C000470002019-10-08 11:58AM EDT47.000.030.000.040.00-30175.00%
NEM191018C000480002019-08-29 3:10PM EDT48.000.120.050.120.00-2189240.63%
NEM191018C000490002019-10-14 3:17PM EDT49.000.060.000.040.00-10206.25%
NEM191018C000500002019-09-30 1:06PM EDT50.000.020.000.040.00-15105220.31%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191018P000300002019-08-15 10:34AM EDT30.000.050.000.080.00-50242.19%
NEM191018P000310002019-10-08 2:32PM EDT31.000.010.000.130.00-327232.81%
NEM191018P000320002019-09-24 12:12PM EDT32.000.020.000.130.00-253204.69%
NEM191018P000325002019-09-27 1:51PM EDT32.500.050.000.130.00-22189.84%
NEM191018P000330002019-10-01 9:50AM EDT33.000.040.000.130.00-20175.78%
NEM191018P000340002019-10-08 11:43AM EDT34.000.030.000.040.00-103,146118.75%
NEM191018P000345002019-10-03 3:51PM EDT34.500.060.000.040.00-800106.25%
NEM191018P000350002019-10-17 9:58AM EDT35.000.010.010.020.00-23,75790.63%
NEM191018P000355002019-10-14 10:13AM EDT35.500.030.000.040.00-2833582.81%
NEM191018P000360002019-10-18 10:50AM EDT36.000.010.010.010.00-41,33362.50%
NEM191018P000365002019-10-16 2:26PM EDT36.500.030.020.010.00-7055.47%
NEM191018P000370002019-10-17 1:15PM EDT37.000.030.020.050.00-231,48751.95%
NEM191018P000375002019-10-17 3:33PM EDT37.500.020.010.030.00-651,79336.33%
NEM191018P000380002019-10-18 1:12PM EDT38.000.010.000.05-0.06-85.71%120025.78%
NEM191018P000385002019-10-18 10:25AM EDT38.500.310.340.38+0.03+10.71%7239845.31%
NEM191018P000390002019-10-18 10:42AM EDT39.000.880.810.88+0.22+33.33%281,79166.60%
NEM191018P000395002019-10-18 2:16PM EDT39.501.071.071.12+0.14+15.05%24051.17%
NEM191018P000400002019-10-17 11:02AM EDT40.001.791.801.870.00-23,487105.47%
NEM191018P000405002019-09-30 12:25PM EDT40.502.951.972.570.00-251111.72%
NEM191018P000410002019-10-16 3:47PM EDT41.003.362.612.980.00-1016132.03%
NEM191018P000420002019-09-27 2:35PM EDT42.003.643.353.900.00-10120.70%
NEM191018P000425002019-09-26 12:01PM EDT42.503.403.704.600.00--0140.63%