NEM - Newmont Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM200605C00045000 | 2020-06-02 2:38PM EDT | 45.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NEM200605C00050000 | 2020-05-28 3:00PM EDT | 50.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM200605C00053000 | 2020-06-04 3:13PM EDT | 53.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM200605C00053500 | 2020-06-04 2:39PM EDT | 53.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM200605C00054500 | 2020-06-04 3:58PM EDT | 54.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM200605C00055000 | 2020-06-04 3:10PM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| NEM200605C00055500 | 2020-06-04 3:58PM EDT | 55.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| NEM200605C00056000 | 2020-06-04 3:56PM EDT | 56.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 1.56% |
| NEM200605C00056500 | 2020-06-04 3:47PM EDT | 56.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| NEM200605C00057000 | 2020-06-04 3:56PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 12.50% |
| NEM200605C00057500 | 2020-06-04 3:52PM EDT | 57.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| NEM200605C00058000 | 2020-06-04 3:21PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| NEM200605C00058500 | 2020-06-04 2:30PM EDT | 58.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 25.00% |
| NEM200605C00059000 | 2020-06-04 3:41PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 25.00% |
| NEM200605C00059500 | 2020-06-04 3:15PM EDT | 59.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| NEM200605C00060000 | 2020-06-04 3:38PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 25.00% |
| NEM200605C00060500 | 2020-06-04 3:40PM EDT | 60.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NEM200605C00061000 | 2020-06-04 3:21PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NEM200605C00061500 | 2020-06-04 9:30AM EDT | 61.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NEM200605C00062000 | 2020-06-04 1:02PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NEM200605C00062500 | 2020-06-04 12:49PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NEM200605C00063000 | 2020-06-04 11:10AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM200605C00063500 | 2020-06-03 3:52PM EDT | 63.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NEM200605C00064000 | 2020-06-03 9:51AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NEM200605C00064500 | 2020-06-02 12:45PM EDT | 64.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NEM200605C00065000 | 2020-06-04 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM200605C00065500 | 2020-06-03 12:37PM EDT | 65.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM200605C00066000 | 2020-06-04 11:24AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM200605C00066500 | 2020-06-03 12:47PM EDT | 66.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM200605C00067000 | 2020-06-02 11:14AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NEM200605C00067500 | 2020-05-29 1:59PM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NEM200605C00068000 | 2020-06-01 3:24PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NEM200605C00068500 | 2020-05-27 1:39PM EDT | 68.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM200605C00069000 | 2020-06-02 9:49AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NEM200605C00070000 | 2020-06-04 9:43AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NEM200605C00071000 | 2020-05-27 12:48PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NEM200605C00073000 | 2020-05-22 10:35AM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM200605C00073500 | 2020-05-22 10:29AM EDT | 73.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM200605C00075000 | 2020-05-27 12:17PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM200605C00080000 | 2020-05-29 10:08AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM200605C00085000 | 2020-05-20 11:25AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM200605P00040000 | 2020-05-13 7:09PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NEM200605P00045000 | 2020-05-27 12:14PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| NEM200605P00050000 | 2020-06-04 11:39AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM200605P00051000 | 2020-06-03 2:53PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| NEM200605P00052000 | 2020-06-04 3:38PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NEM200605P00053000 | 2020-06-04 3:08PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NEM200605P00053500 | 2020-06-04 3:16PM EDT | 53.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NEM200605P00054500 | 2020-06-04 3:36PM EDT | 54.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NEM200605P00055000 | 2020-06-04 3:59PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NEM200605P00055500 | 2020-06-04 3:59PM EDT | 55.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| NEM200605P00056000 | 2020-06-04 3:50PM EDT | 56.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| NEM200605P00056500 | 2020-06-04 3:58PM EDT | 56.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NEM200605P00057000 | 2020-06-04 2:39PM EDT | 57.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NEM200605P00057500 | 2020-06-04 3:31PM EDT | 57.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NEM200605P00058000 | 2020-06-04 1:33PM EDT | 58.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NEM200605P00058500 | 2020-06-04 2:50PM EDT | 58.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NEM200605P00059000 | 2020-06-04 3:34PM EDT | 59.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NEM200605P00059500 | 2020-06-04 9:39AM EDT | 59.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM200605P00060000 | 2020-06-04 2:50PM EDT | 60.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM200605P00060500 | 2020-06-04 10:01AM EDT | 60.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM200605P00061000 | 2020-06-03 3:52PM EDT | 61.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NEM200605P00061500 | 2020-06-04 3:56PM EDT | 61.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM200605P00062000 | 2020-06-04 10:31AM EDT | 62.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM200605P00062500 | 2020-06-04 3:14PM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM200605P00063000 | 2020-06-03 10:58AM EDT | 63.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM200605P00063500 | 2020-06-03 3:52PM EDT | 63.50 | 7.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NEM200605P00064000 | 2020-06-04 12:14PM EDT | 64.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM200605P00064500 | 2020-05-20 1:04PM EDT | 64.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM200605P00065000 | 2020-06-04 12:32PM EDT | 65.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NEM200605P00065500 | 2020-06-03 10:15AM EDT | 65.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM200605P00066000 | 2020-06-04 3:19PM EDT | 66.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM200605P00066500 | 2020-06-02 10:05AM EDT | 66.50 | 6.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM200605P00067000 | 2020-05-29 3:35PM EDT | 67.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM200605P00067500 | 2020-06-02 10:05AM EDT | 67.50 | 7.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM200605P00068000 | 2020-06-04 2:51PM EDT | 68.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NEM200605P00068500 | 2020-05-20 3:40PM EDT | 68.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM200605P00069000 | 2020-05-18 9:44AM EDT | 69.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM200605P00070000 | 2020-05-21 10:06AM EDT | 70.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM200605P00071000 | 2020-05-21 3:02PM EDT | 71.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM200605P00075000 | 2020-05-19 3:12PM EDT | 75.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM200605P00090000 | 2020-06-01 9:41AM EDT | 90.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.