Canada Markets closed

Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.91-1.20 (-1.71%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200814C000520002020-07-10 3:49PM EDT52.0010.5516.6017.150.00-33136.72%
NEM200814C000550002020-08-07 3:43PM EDT55.0013.9813.6014.15+0.94+7.21%1012114.06%
NEM200814C000565002020-07-29 3:18PM EDT56.5011.4012.1012.650.00-1131103.13%
NEM200814C000570002020-08-07 3:44PM EDT57.0012.0011.6012.15-0.20-1.64%10099.41%
NEM200814C000575002020-07-27 9:30AM EDT57.5011.2911.1511.650.00-1095.70%
NEM200814C000580002020-08-03 3:41PM EDT58.0010.5110.6011.100.00-51087.30%
NEM200814C000585002020-07-30 11:12AM EDT58.506.8010.1010.650.00--188.48%
NEM200814C000590002020-07-30 10:22AM EDT59.007.159.6010.150.00--184.96%
NEM200814C000600002020-08-05 9:45AM EDT60.009.038.709.10-1.72-16.00%11673.44%
NEM200814C000605002020-07-29 10:07AM EDT60.507.308.158.700.00-1377.73%
NEM200814C000610002020-08-05 2:38PM EDT61.009.657.658.200.00-15574.02%
NEM200814C000615002020-07-27 10:16AM EDT61.508.157.157.700.00-11770.31%
NEM200814C000620002020-08-07 1:18PM EDT62.006.716.707.20-2.75-29.07%55766.60%
NEM200814C000625002020-08-05 3:28PM EDT62.508.306.306.750.00-41465.82%
NEM200814C000630002020-08-07 3:36PM EDT63.006.065.856.10-0.49-7.48%407052.54%
NEM200814C000635002020-08-07 11:32AM EDT63.505.505.305.65-1.30-19.12%144452.34%
NEM200814C000640002020-08-07 3:00PM EDT64.005.354.905.15-0.90-14.40%304448.63%
NEM200814C000650002020-08-07 3:30PM EDT65.004.373.954.25-0.93-17.55%2310746.29%
NEM200814C000670002020-08-07 1:37PM EDT67.002.782.492.79-0.54-16.27%516847.85%
NEM200814C000680002020-08-07 3:59PM EDT68.001.901.862.05-0.71-27.20%17130344.34%
NEM200814C000690002020-08-07 3:33PM EDT69.001.501.341.69-0.78-34.21%14413049.17%
NEM200814C000700002020-08-07 3:57PM EDT70.001.050.911.10-0.67-38.95%21798444.63%
NEM200814C000710002020-08-07 3:58PM EDT71.000.700.640.77-0.65-48.15%15229444.82%
NEM200814C000720002020-08-07 3:44PM EDT72.000.460.400.48-0.49-51.58%12321443.36%
NEM200814C000730002020-08-07 2:41PM EDT73.000.390.240.38-0.33-45.83%4026046.73%
NEM200814C000740002020-08-07 3:58PM EDT74.000.240.250.26-0.23-48.94%42315747.56%
NEM200814C000750002020-08-07 3:56PM EDT75.000.200.090.20-0.16-44.44%42920550.00%
NEM200814C000850002020-08-06 9:46AM EDT85.000.100.000.090.00-21,08676.95%
NEM200814C000900002020-08-05 10:45AM EDT90.000.090.000.090.00-101194.14%
NEM200814C000950002020-08-05 1:18PM EDT95.000.040.000.060.00-393378104.69%
PutsforAugust 14, 2020