Canada markets open in 9 hours 24 minutes

Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.86-1.47 (-2.32%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM210122C000500002021-01-08 11:55AM EST50.0013.1511.4012.250.00-112137.70%
NEM210122C000530002021-01-15 1:35PM EST53.0010.148.708.95+0.26+2.63%3576.95%
NEM210122C000535002021-01-05 12:49PM EST53.509.517.958.800.00-1154.69%
NEM210122C000540002020-12-18 1:57PM EST54.007.357.308.500.00-6659.77%
NEM210122C000550002021-01-15 2:36PM EST55.007.596.507.20+0.02+0.26%53485.16%
NEM210122C000555002021-01-04 9:51AM EST55.507.445.956.850.00-3790.33%
NEM210122C000560002021-01-13 10:34AM EST56.007.005.506.500.00-2659.38%
NEM210122C000570002021-01-11 2:56PM EST57.005.664.455.000.00-14651.17%
NEM210122C000575002021-01-06 10:48AM EST57.506.834.204.500.00-505546.88%
NEM210122C000580002021-01-04 10:08AM EST58.004.803.454.650.00-2678.81%
NEM210122C000585002021-01-04 1:58PM EST58.503.883.303.600.00-505045.31%
NEM210122C000590002021-01-04 9:37AM EST59.003.352.863.100.00-123540.53%
NEM210122C000595002021-01-14 10:44AM EST59.503.402.462.670.00-212239.36%
NEM210122C000600002021-01-14 3:40PM EST60.003.002.202.27-0.46-13.29%54238.57%
NEM210122C000605002021-01-13 3:32PM EST60.502.431.801.89+0.13+5.65%43537.70%
NEM210122C000610002021-01-15 3:08PM EST61.001.601.481.56-1.06-39.85%724237.50%
NEM210122C000615002021-01-15 3:54PM EST61.501.251.191.26-0.94-42.92%308537.16%
NEM210122C000620002021-01-15 3:55PM EST62.000.990.951.01-1.07-51.94%17815037.31%
NEM210122C000625002021-01-15 3:23PM EST62.500.790.740.79-0.95-54.60%19026437.21%
NEM210122C000630002021-01-15 3:32PM EST63.000.580.590.62-0.86-59.72%12182237.65%
NEM210122C000635002021-01-15 3:56PM EST63.500.460.440.48-0.73-61.34%8523038.04%
NEM210122C000640002021-01-15 3:41PM EST64.000.350.330.37-0.64-64.65%17034538.57%
NEM210122C000645002021-01-15 3:23PM EST64.500.320.260.29-0.46-58.97%427439.45%
NEM210122C000650002021-01-15 3:48PM EST65.000.210.200.23-0.44-67.69%48234540.53%
NEM210122C000655002021-01-15 1:38PM EST65.500.170.150.18-0.36-67.92%6811641.41%
NEM210122C000660002021-01-15 2:55PM EST66.000.150.120.14-0.22-59.46%1058242.19%
NEM210122C000665002021-01-15 2:26PM EST66.500.120.100.12-0.22-64.71%86843.95%
NEM210122C000670002021-01-15 1:31PM EST67.000.150.080.10-0.11-42.31%2933345.51%
NEM210122C000680002021-01-15 1:19PM EST68.000.100.060.12-0.01-9.09%30050.59%
NEM210122C000685002021-01-13 10:36AM EST68.500.140.050.070.00-10051.17%
NEM210122C000690002021-01-13 10:48AM EST69.000.080.040.060.00-11050.78%
NEM210122C000700002021-01-15 3:42PM EST70.000.050.030.05-0.04-44.44%19241553.91%
NEM210122C000710002021-01-12 3:51PM EST71.000.060.000.040.00-1053.13%
NEM210122C000750002021-01-15 3:49PM EST75.000.020.000.03-0.09-81.82%3453368.75%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM210122P000500002020-12-28 2:35PM EST50.000.030.000.030.00-1013276.56%
NEM210122P000530002020-12-31 12:59PM EST53.000.200.000.030.00-303657.81%
NEM210122P000535002021-01-08 9:30AM EST53.500.030.000.030.00-21654.69%
NEM210122P000540002021-01-11 12:09PM EST54.000.020.000.030.00-2551.56%
NEM210122P000545002021-01-04 11:54AM EST54.500.140.000.030.00-2753.91%
NEM210122P000550002021-01-14 2:28PM EST55.000.020.000.030.00-224850.39%
NEM210122P000555002021-01-05 2:37PM EST55.500.050.000.050.00-41651.56%
NEM210122P000560002021-01-15 2:10PM EST56.000.030.000.04+0.02+200.00%17746.09%
NEM210122P000565002021-01-05 3:55PM EST56.500.030.000.05-0.14-82.35%152644.34%
NEM210122P000570002021-01-11 3:47PM EST57.000.020.040.06-0.14-87.50%110742.19%
NEM210122P000575002021-01-12 2:07PM EST57.500.070.060.08-0.08-53.33%15741.02%
NEM210122P000580002021-01-15 1:28PM EST58.000.090.090.11-0.15-62.50%5010340.23%
NEM210122P000585002021-01-12 2:23PM EST58.500.080.120.15-0.15-65.22%254039.26%
NEM210122P000590002021-01-15 3:05PM EST59.000.150.170.20+0.04+36.36%306638.09%
NEM210122P000595002021-01-15 3:56PM EST59.500.260.240.27+0.07+36.84%364637.31%
NEM210122P000600002021-01-15 3:56PM EST60.000.360.340.37+0.13+56.52%7318836.82%
NEM210122P000605002021-01-15 3:57PM EST60.500.470.470.50-0.05-9.62%553836.48%
NEM210122P000610002021-01-15 3:54PM EST61.000.640.630.68+0.18+39.13%12520136.77%
NEM210122P000615002021-01-15 3:56PM EST61.500.850.830.880.00-2636836.48%
NEM210122P000620002021-01-15 3:19PM EST62.001.101.081.12+0.45+69.23%9668836.23%
NEM210122P000625002021-01-15 3:34PM EST62.501.281.371.45+0.43+50.59%6922537.89%
NEM210122P000630002021-01-15 3:54PM EST63.001.701.691.74+0.66+63.46%2734836.91%
NEM210122P000635002021-01-15 3:07PM EST63.502.082.062.12+0.88+73.33%41038.04%
NEM210122P000640002021-01-15 3:57PM EST64.002.502.452.53+0.76+43.68%617539.45%
NEM210122P000645002021-01-15 11:58AM EST64.502.442.862.950.00-62240.43%
NEM210122P000650002021-01-14 12:20PM EST65.003.253.303.45+0.88+37.13%26044.92%
NEM210122P000655002021-01-07 11:12AM EST65.501.863.603.900.00--046.39%
NEM210122P000660002021-01-15 12:44PM EST66.003.704.154.40+0.90+32.14%15050.39%
NEM210122P000670002021-01-15 1:28PM EST67.003.845.155.35-1.04-21.31%15054.69%
NEM210122P000700002021-01-12 10:27AM EST70.008.007.958.300.00-60070.51%