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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NEM210122C00050000	2021-01-08 11:55AM EST	50.00	13.15	11.40	12.25	0.00	-	1	12	137.70%
NEM210122C00053000	2021-01-15 1:35PM EST	53.00	10.14	8.70	8.95	+0.26	+2.63%	3	5	76.95%
NEM210122C00053500	2021-01-05 12:49PM EST	53.50	9.51	7.95	8.80	0.00	-	1	1	54.69%
NEM210122C00054000	2020-12-18 1:57PM EST	54.00	7.35	7.30	8.50	0.00	-	6	6	59.77%
NEM210122C00055000	2021-01-15 2:36PM EST	55.00	7.59	6.50	7.20	+0.02	+0.26%	5	34	85.16%
NEM210122C00055500	2021-01-04 9:51AM EST	55.50	7.44	5.95	6.85	0.00	-	3	7	90.33%
NEM210122C00056000	2021-01-13 10:34AM EST	56.00	7.00	5.50	6.50	0.00	-	2	6	59.38%
NEM210122C00057000	2021-01-11 2:56PM EST	57.00	5.66	4.45	5.00	0.00	-	1	46	51.17%
NEM210122C00057500	2021-01-06 10:48AM EST	57.50	6.83	4.20	4.50	0.00	-	50	55	46.88%
NEM210122C00058000	2021-01-04 10:08AM EST	58.00	4.80	3.45	4.65	0.00	-	2	6	78.81%
NEM210122C00058500	2021-01-04 1:58PM EST	58.50	3.88	3.30	3.60	0.00	-	50	50	45.31%
NEM210122C00059000	2021-01-04 9:37AM EST	59.00	3.35	2.86	3.10	0.00	-	12	35	40.53%
NEM210122C00059500	2021-01-14 10:44AM EST	59.50	3.40	2.46	2.67	0.00	-	21	22	39.36%
NEM210122C00060000	2021-01-14 3:40PM EST	60.00	3.00	2.20	2.27	-0.46	-13.29%	5	42	38.57%
NEM210122C00060500	2021-01-13 3:32PM EST	60.50	2.43	1.80	1.89	+0.13	+5.65%	4	35	37.70%
NEM210122C00061000	2021-01-15 3:08PM EST	61.00	1.60	1.48	1.56	-1.06	-39.85%	72	42	37.50%
NEM210122C00061500	2021-01-15 3:54PM EST	61.50	1.25	1.19	1.26	-0.94	-42.92%	30	85	37.16%
NEM210122C00062000	2021-01-15 3:55PM EST	62.00	0.99	0.95	1.01	-1.07	-51.94%	178	150	37.31%
NEM210122C00062500	2021-01-15 3:23PM EST	62.50	0.79	0.74	0.79	-0.95	-54.60%	190	264	37.21%
NEM210122C00063000	2021-01-15 3:32PM EST	63.00	0.58	0.59	0.62	-0.86	-59.72%	121	822	37.65%
NEM210122C00063500	2021-01-15 3:56PM EST	63.50	0.46	0.44	0.48	-0.73	-61.34%	85	230	38.04%
NEM210122C00064000	2021-01-15 3:41PM EST	64.00	0.35	0.33	0.37	-0.64	-64.65%	170	345	38.57%
NEM210122C00064500	2021-01-15 3:23PM EST	64.50	0.32	0.26	0.29	-0.46	-58.97%	42	74	39.45%
NEM210122C00065000	2021-01-15 3:48PM EST	65.00	0.21	0.20	0.23	-0.44	-67.69%	482	345	40.53%
NEM210122C00065500	2021-01-15 1:38PM EST	65.50	0.17	0.15	0.18	-0.36	-67.92%	68	116	41.41%
NEM210122C00066000	2021-01-15 2:55PM EST	66.00	0.15	0.12	0.14	-0.22	-59.46%	10	582	42.19%
NEM210122C00066500	2021-01-15 2:26PM EST	66.50	0.12	0.10	0.12	-0.22	-64.71%	8	68	43.95%
NEM210122C00067000	2021-01-15 1:31PM EST	67.00	0.15	0.08	0.10	-0.11	-42.31%	29	333	45.51%
NEM210122C00068000	2021-01-15 1:19PM EST	68.00	0.10	0.06	0.12	-0.01	-9.09%	30	0	50.59%
NEM210122C00068500	2021-01-13 10:36AM EST	68.50	0.14	0.05	0.07	0.00	-	10	0	51.17%
NEM210122C00069000	2021-01-13 10:48AM EST	69.00	0.08	0.04	0.06	0.00	-	11	0	50.78%
NEM210122C00070000	2021-01-15 3:42PM EST	70.00	0.05	0.03	0.05	-0.04	-44.44%	192	415	53.91%
NEM210122C00071000	2021-01-12 3:51PM EST	71.00	0.06	0.00	0.04	0.00	-	1	0	53.13%
NEM210122C00075000	2021-01-15 3:49PM EST	75.00	0.02	0.00	0.03	-0.09	-81.82%	34	533	68.75%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NEM210122P00050000	2020-12-28 2:35PM EST	50.00	0.03	0.00	0.03	0.00	-	10	132	76.56%
NEM210122P00053000	2020-12-31 12:59PM EST	53.00	0.20	0.00	0.03	0.00	-	30	36	57.81%
NEM210122P00053500	2021-01-08 9:30AM EST	53.50	0.03	0.00	0.03	0.00	-	2	16	54.69%
NEM210122P00054000	2021-01-11 12:09PM EST	54.00	0.02	0.00	0.03	0.00	-	2	5	51.56%
NEM210122P00054500	2021-01-04 11:54AM EST	54.50	0.14	0.00	0.03	0.00	-	2	7	53.91%
NEM210122P00055000	2021-01-14 2:28PM EST	55.00	0.02	0.00	0.03	0.00	-	22	48	50.39%
NEM210122P00055500	2021-01-05 2:37PM EST	55.50	0.05	0.00	0.05	0.00	-	4	16	51.56%
NEM210122P00056000	2021-01-15 2:10PM EST	56.00	0.03	0.00	0.04	+0.02	+200.00%	1	77	46.09%
NEM210122P00056500	2021-01-05 3:55PM EST	56.50	0.03	0.00	0.05	-0.14	-82.35%	15	26	44.34%
NEM210122P00057000	2021-01-11 3:47PM EST	57.00	0.02	0.04	0.06	-0.14	-87.50%	1	107	42.19%
NEM210122P00057500	2021-01-12 2:07PM EST	57.50	0.07	0.06	0.08	-0.08	-53.33%	1	57	41.02%
NEM210122P00058000	2021-01-15 1:28PM EST	58.00	0.09	0.09	0.11	-0.15	-62.50%	50	103	40.23%
NEM210122P00058500	2021-01-12 2:23PM EST	58.50	0.08	0.12	0.15	-0.15	-65.22%	25	40	39.26%
NEM210122P00059000	2021-01-15 3:05PM EST	59.00	0.15	0.17	0.20	+0.04	+36.36%	30	66	38.09%
NEM210122P00059500	2021-01-15 3:56PM EST	59.50	0.26	0.24	0.27	+0.07	+36.84%	36	46	37.31%
NEM210122P00060000	2021-01-15 3:56PM EST	60.00	0.36	0.34	0.37	+0.13	+56.52%	73	188	36.82%
NEM210122P00060500	2021-01-15 3:57PM EST	60.50	0.47	0.47	0.50	-0.05	-9.62%	55	38	36.48%
NEM210122P00061000	2021-01-15 3:54PM EST	61.00	0.64	0.63	0.68	+0.18	+39.13%	125	201	36.77%
NEM210122P00061500	2021-01-15 3:56PM EST	61.50	0.85	0.83	0.88	0.00	-	263	68	36.48%
NEM210122P00062000	2021-01-15 3:19PM EST	62.00	1.10	1.08	1.12	+0.45	+69.23%	966	88	36.23%
NEM210122P00062500	2021-01-15 3:34PM EST	62.50	1.28	1.37	1.45	+0.43	+50.59%	69	225	37.89%
NEM210122P00063000	2021-01-15 3:54PM EST	63.00	1.70	1.69	1.74	+0.66	+63.46%	273	48	36.91%
NEM210122P00063500	2021-01-15 3:07PM EST	63.50	2.08	2.06	2.12	+0.88	+73.33%	41	0	38.04%
NEM210122P00064000	2021-01-15 3:57PM EST	64.00	2.50	2.45	2.53	+0.76	+43.68%	61	75	39.45%
NEM210122P00064500	2021-01-15 11:58AM EST	64.50	2.44	2.86	2.95	0.00	-	6	22	40.43%
NEM210122P00065000	2021-01-14 12:20PM EST	65.00	3.25	3.30	3.45	+0.88	+37.13%	2	60	44.92%
NEM210122P00065500	2021-01-07 11:12AM EST	65.50	1.86	3.60	3.90	0.00	-	-	0	46.39%
NEM210122P00066000	2021-01-15 12:44PM EST	66.00	3.70	4.15	4.40	+0.90	+32.14%	15	0	50.39%
NEM210122P00067000	2021-01-15 1:28PM EST	67.00	3.84	5.15	5.35	-1.04	-21.31%	15	0	54.69%
NEM210122P00070000	2021-01-12 10:27AM EST	70.00	8.00	7.95	8.30	0.00	-	60	0	70.51%

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

Newmont Corporation (NEM)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)