NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200605C000450002020-06-02 2:38PM EDT45.0013.190.000.000.00-800.00%
NEM200605C000500002020-05-28 3:00PM EDT50.008.450.000.000.00--00.00%
NEM200605C000530002020-06-04 3:13PM EDT53.002.700.000.000.00-500.00%
NEM200605C000535002020-06-04 2:39PM EDT53.502.910.000.000.00-400.00%
NEM200605C000545002020-06-04 3:58PM EDT54.501.540.000.000.00-400.00%
NEM200605C000550002020-06-04 3:10PM EDT55.001.050.000.000.00-11900.00%
NEM200605C000555002020-06-04 3:58PM EDT55.500.820.000.000.00-8900.00%
NEM200605C000560002020-06-04 3:56PM EDT56.000.530.000.000.00-38701.56%
NEM200605C000565002020-06-04 3:47PM EDT56.500.250.000.000.00-14306.25%
NEM200605C000570002020-06-04 3:56PM EDT57.000.200.000.000.00-978012.50%
NEM200605C000575002020-06-04 3:52PM EDT57.500.120.000.000.00-313012.50%
NEM200605C000580002020-06-04 3:21PM EDT58.000.100.000.000.00-170025.00%
NEM200605C000585002020-06-04 2:30PM EDT58.500.100.000.000.00-403025.00%
NEM200605C000590002020-06-04 3:41PM EDT59.000.030.000.000.00-591025.00%
NEM200605C000595002020-06-04 3:15PM EDT59.500.030.000.000.00-95025.00%
NEM200605C000600002020-06-04 3:38PM EDT60.000.030.000.000.00-623025.00%
NEM200605C000605002020-06-04 3:40PM EDT60.500.020.000.000.00-20050.00%
NEM200605C000610002020-06-04 3:21PM EDT61.000.020.000.000.00-16050.00%
NEM200605C000615002020-06-04 9:30AM EDT61.500.080.000.000.00-3050.00%
NEM200605C000620002020-06-04 1:02PM EDT62.000.010.000.000.00-11050.00%
NEM200605C000625002020-06-04 12:49PM EDT62.500.030.000.000.00-14050.00%
NEM200605C000630002020-06-04 11:10AM EDT63.000.020.000.000.00-2050.00%
NEM200605C000635002020-06-03 3:52PM EDT63.500.020.000.000.00-9050.00%
NEM200605C000640002020-06-03 9:51AM EDT64.000.030.000.000.00-10050.00%
NEM200605C000645002020-06-02 12:45PM EDT64.500.010.000.000.00-21050.00%
NEM200605C000650002020-06-04 9:30AM EDT65.000.030.000.000.00-2050.00%
NEM200605C000655002020-06-03 12:37PM EDT65.500.010.000.000.00-1050.00%
NEM200605C000660002020-06-04 11:24AM EDT66.000.020.000.000.00-2050.00%
NEM200605C000665002020-06-03 12:47PM EDT66.500.010.000.000.00-1050.00%
NEM200605C000670002020-06-02 11:14AM EDT67.000.020.000.000.00-5050.00%
NEM200605C000675002020-05-29 1:59PM EDT67.500.080.000.000.00-4050.00%
NEM200605C000680002020-06-01 3:24PM EDT68.000.040.000.000.00-14050.00%
NEM200605C000685002020-05-27 1:39PM EDT68.500.080.000.000.00-2050.00%
NEM200605C000690002020-06-02 9:49AM EDT69.000.010.000.000.00-3050.00%
NEM200605C000700002020-06-04 9:43AM EDT70.000.020.000.000.00-30050.00%
NEM200605C000710002020-05-27 12:48PM EDT71.000.020.000.000.00-10050.00%
NEM200605C000730002020-05-22 10:35AM EDT73.000.150.000.000.00-1050.00%
NEM200605C000735002020-05-22 10:29AM EDT73.500.140.000.000.00-1050.00%
NEM200605C000750002020-05-27 12:17PM EDT75.000.020.000.000.00-1050.00%
NEM200605C000800002020-05-29 10:08AM EDT80.000.020.000.000.00-1050.00%
NEM200605C000850002020-05-20 11:25AM EDT85.000.040.000.000.00-10100.00%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200605P000400002020-05-13 7:09PM EDT40.000.140.000.000.00--050.00%
NEM200605P000450002020-05-27 12:14PM EDT45.000.020.000.000.00-32050.00%
NEM200605P000500002020-06-04 11:39AM EDT50.000.010.000.000.00-1050.00%
NEM200605P000510002020-06-03 2:53PM EDT51.000.060.000.000.00-83050.00%
NEM200605P000520002020-06-04 3:38PM EDT52.000.020.000.000.00-16025.00%
NEM200605P000530002020-06-04 3:08PM EDT53.000.040.000.000.00-36025.00%
NEM200605P000535002020-06-04 3:16PM EDT53.500.110.000.000.00-21025.00%
NEM200605P000545002020-06-04 3:36PM EDT54.500.250.000.000.00-39012.50%
NEM200605P000550002020-06-04 3:59PM EDT55.000.300.000.000.00-68012.50%
NEM200605P000555002020-06-04 3:59PM EDT55.500.490.000.000.00-8006.25%
NEM200605P000560002020-06-04 3:50PM EDT56.000.780.000.000.00-19300.00%
NEM200605P000565002020-06-04 3:58PM EDT56.501.000.000.000.00-6900.00%
NEM200605P000570002020-06-04 2:39PM EDT57.001.010.000.000.00-9900.00%
NEM200605P000575002020-06-04 3:31PM EDT57.502.070.000.000.00-1700.00%
NEM200605P000580002020-06-04 1:33PM EDT58.001.820.000.000.00-3100.00%
NEM200605P000585002020-06-04 2:50PM EDT58.502.430.000.000.00-1200.00%
NEM200605P000590002020-06-04 3:34PM EDT59.003.520.000.000.00-3700.00%
NEM200605P000595002020-06-04 9:39AM EDT59.502.530.000.000.00-400.00%
NEM200605P000600002020-06-04 2:50PM EDT60.003.880.000.000.00-1000.00%
NEM200605P000605002020-06-04 10:01AM EDT60.504.140.000.000.00-100.00%
NEM200605P000610002020-06-03 3:52PM EDT61.005.030.000.000.00-2200.00%
NEM200605P000615002020-06-04 3:56PM EDT61.505.750.000.000.00-200.00%
NEM200605P000620002020-06-04 10:31AM EDT62.005.630.000.000.00-200.00%
NEM200605P000625002020-06-04 3:14PM EDT62.507.000.000.000.00-1000.00%
NEM200605P000630002020-06-03 10:58AM EDT63.007.540.000.000.00-100.00%
NEM200605P000635002020-06-03 3:52PM EDT63.507.530.000.000.00-900.00%
NEM200605P000640002020-06-04 12:14PM EDT64.007.670.000.000.00-500.00%
NEM200605P000645002020-05-20 1:04PM EDT64.501.550.000.000.00--00.00%
NEM200605P000650002020-06-04 12:32PM EDT65.008.800.000.000.00-2200.00%
NEM200605P000655002020-06-03 10:15AM EDT65.509.300.000.000.00-200.00%
NEM200605P000660002020-06-04 3:19PM EDT66.0010.500.000.000.00-500.00%
NEM200605P000665002020-06-02 10:05AM EDT66.506.580.000.000.00-1000.00%
NEM200605P000670002020-05-29 3:35PM EDT67.008.290.000.000.00-600.00%
NEM200605P000675002020-06-02 10:05AM EDT67.507.610.000.000.00-1000.00%
NEM200605P000680002020-06-04 2:51PM EDT68.0011.900.000.000.00-1500.00%
NEM200605P000685002020-05-20 3:40PM EDT68.504.100.000.000.00-300.00%
NEM200605P000690002020-05-18 9:44AM EDT69.003.300.000.000.00--00.00%
NEM200605P000700002020-05-21 10:06AM EDT70.007.050.000.000.00-200.00%
NEM200605P000710002020-05-21 3:02PM EDT71.008.050.000.000.00--00.00%
NEM200605P000750002020-05-19 3:12PM EDT75.008.100.000.000.00--00.00%
NEM200605P000900002020-06-01 9:41AM EDT90.0030.500.000.000.00-100.00%